Italia markets close in 7 hours 30 minutes

JPMorgan Chase & Co. (0Q1F.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
138,67-1,50 (-1,07%)
Al 07:16AM GMT. Mercato aperto.
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 feb 20230,000,000,00138,67138,67-
01 feb 2023138,29140,16138,21140,17140,1712.508
31 gen 2023139,84139,88138,32138,89138,891.386.047
30 gen 2023139,16140,00139,16140,03140,0311.606
27 gen 2023140,57140,99139,85140,17140,178.026
26 gen 2023139,50139,81138,69138,99138,994.267
25 gen 2023138,62138,49137,42137,91137,911.429.206
24 gen 2023136,60138,99136,50138,61138,616.884
23 gen 2023135,17137,95134,90137,17137,1745.038
20 gen 2023135,39135,43133,80135,07135,079.889
19 gen 2023135,12135,80133,62134,17134,175.059
18 gen 2023138,88140,61137,08138,31138,315.529
17 gen 2023141,20141,28139,24139,85139,8545.915
16 gen 2023141,09141,09141,09141,09141,09-
13 gen 2023134,34143,20134,34141,09141,0931.820
12 gen 2023139,63140,82139,28140,09140,092.403.131
11 gen 2023138,85139,70138,04138,51138,517.770
10 gen 2023137,87138,68137,43138,28138,286.165
09 gen 2023138,84138,85137,10138,55138,552.779
06 gen 2023136,10137,75134,63137,09137,094.775
05 gen 2023135,29135,66133,70134,21134,217.690
05 gen 20231 Dividendo
04 gen 2023136,12137,60136,08132,57131,572.514
03 gen 2023135,12136,68134,18132,57131,579.548
30 dic 2022132,82134,20132,68132,57131,572.594
29 dic 2022132,90133,14132,43132,57131,572.667
28 dic 2022132,11132,85131,08131,91130,912.243
23 dic 2022131,00131,04129,75130,99130,003.484
22 dic 2022131,19131,30128,55129,54128,562.975
21 dic 2022130,69132,80130,69132,60131,604.465.326
20 dic 2022130,97132,02130,31130,67129,6812.104
19 dic 2022129,29131,09129,29130,14129,161.533.285
16 dic 2022129,04129,78128,69129,11128,148.012
15 dic 2022131,35131,55129,17130,45129,474.135
14 dic 2022134,08135,62133,78134,91133,8930.700
13 dic 2022136,26136,65133,15134,31133,30987.374
12 dic 2022132,35133,52131,63133,51132,5011.643
09 dic 2022132,23133,69132,23133,51132,5011.901
08 dic 2022131,50132,88131,50132,11131,1133.874
07 dic 2022130,54133,04130,54131,31130,326.156
06 dic 2022132,21135,02130,15131,31130,3224.435
05 dic 2022134,31134,36130,73132,24131,245.525
02 dic 2022134,46134,74133,37133,51132,503.307
01 dic 2022138,24138,37135,62135,91134,8815.268
30 nov 2022134,10136,01133,23134,10133,098.122
29 nov 2022134,68136,21134,59135,30134,287.036
28 nov 2022136,15136,71134,25135,30134,2815.435
25 nov 2022136,57137,04136,06136,85135,8234.370
24 nov 2022135,77135,77135,77135,77134,75-
23 nov 2022134,90136,21134,89135,77134,755.447
22 nov 2022134,10134,63133,05134,10133,0971.893
21 nov 2022133,74134,51133,00133,19132,193.248
18 nov 2022134,45134,64132,35133,19132,195.835
17 nov 2022132,34132,77131,31132,32131,3216.127
16 nov 2022132,48133,51132,32132,65131,653.017
15 nov 2022135,20135,47131,62133,93132,928.888
14 nov 2022134,64135,54134,34135,05134,0386.778
11 nov 2022135,54136,14133,90134,04133,039.051
10 nov 2022132,20134,98132,20133,95132,9421.008
09 nov 2022131,32131,33129,45130,46129,485.077
08 nov 2022131,24131,81130,48131,31130,325.058
07 nov 2022131,30132,19130,60131,01130,0213.398
04 nov 2022129,60130,64128,76129,74128,7621.240
03 nov 2022126,23128,07125,91127,12126,1611.528
02 nov 2022127,49130,05126,95127,79126,834.271
01 nov 2022126,87128,16126,52126,95125,997.438
31 ott 2022125,65127,27125,59126,63125,674.222
28 ott 2022125,46125,74124,13124,49123,554.395
27 ott 2022125,60126,14124,82125,04124,103.335
26 ott 2022122,70125,07122,70124,96124,022.087.948
25 ott 2022121,66123,18121,16123,01122,08828.473
24 ott 2022122,09122,81121,38121,49120,5714.322
21 ott 2022115,04121,60115,04119,06118,168.243
20 ott 2022117,60118,42116,09117,29116,411.652
19 ott 2022117,87118,72115,92117,58116,695.896
18 ott 2022119,66120,00115,86117,57116,681.877.145
17 ott 2022111,19116,87111,19115,26114,3977.321
14 ott 2022111,32115,14110,80113,28112,43131.856
13 ott 2022101,92109,90101,92107,28106,4725.435
12 ott 2022101,64104,68101,46103,96103,1885.678
11 ott 2022104,35104,42102,49106,10105,3012.410
10 ott 2022106,92107,19104,61106,10105,3010.573
07 ott 2022107,38107,52105,72106,50105,7011.374
06 ott 2022109,46109,89108,32109,37108,556.045
05 ott 2022109,93110,79108,89109,50108,675.663
05 ott 20221 Dividendo
04 ott 2022110,32112,90110,07107,85106,0411.686
03 ott 2022105,70107,78104,77107,85106,048.471
30 set 2022106,20107,52105,40107,85106,044.435
29 set 2022106,94106,95104,43107,85106,045.234
28 set 2022105,88108,39105,71107,85106,047.946
27 set 2022106,79108,10104,79105,98104,21110.749
26 set 2022108,00109,34106,10106,90105,117.368
23 set 2022110,07110,20107,30108,13106,3210.107
22 set 2022112,49113,38111,14111,69109,8259.018
21 set 2022116,26116,26113,98115,65113,7111.071
20 set 2022117,41117,47114,67116,56114,617.761
16 set 2022116,79117,39115,55116,36114,415.737
15 set 2022116,05119,28115,86118,11116,135.186
14 set 2022116,70117,68115,18116,35114,403.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...