Italia markets close in 28 minutes

JPMorgan Chase & Co (1JPM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
184,98+0,12 (+0,06%)
In data: 05:18PM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 2024184,98184,98184,98184,98184,983
18 giu 2024181,56181,56181,56181,56181,56-
17 giu 2024174,44180,32174,44181,56181,5626
14 giu 2024181,40181,40181,40181,98181,9810
13 giu 2024177,56177,56177,56177,56177,56-
12 giu 2024181,00181,00180,02177,56177,5655
11 giu 2024181,44181,44181,44181,80181,8013
10 giu 2024186,34186,34186,34185,50185,505
07 giu 2024181,66181,66181,60185,28185,285
06 giu 2024181,96181,96181,96181,96181,96-
05 giu 2024182,58182,58182,58181,96181,96157
04 giu 2024184,34184,34184,34184,34184,34-
03 giu 2024184,34184,34184,34184,34184,34-
31 mag 2024184,84184,84182,92184,34184,3448
30 mag 2024182,58184,92182,58183,98183,9857
29 mag 2024183,62183,62182,64183,06183,0674
28 mag 2024184,88184,88184,60183,36183,36200
27 mag 2024183,68183,68183,68183,68183,68-
24 mag 2024181,42182,50175,64183,68183,68551
23 mag 2024184,16184,16183,46182,68182,6868
22 mag 2024182,72182,72182,72182,72182,72-
21 mag 2024180,50180,50180,50182,72182,7220
20 mag 2024196,44196,44186,88188,08188,08121
17 mag 2024187,30188,74187,30188,78188,7880
16 mag 2024186,36186,44186,36187,58187,58117
15 mag 2024186,36186,36186,36185,00185,0060
14 mag 2024183,76184,56183,76185,12185,1226
13 mag 2024184,52184,52184,52184,34184,343
10 mag 2024183,30184,40183,30184,52184,5244
09 mag 2024181,74182,94181,74182,44182,4439
08 mag 2024179,28179,28178,02179,50179,5036
07 mag 2024177,88177,88177,70178,68178,6867
06 mag 2024176,84176,84176,84176,84176,84-
03 mag 2024176,70176,70176,70176,84176,8438
02 mag 2024179,60181,06179,60178,22178,22153
30 apr 2024180,68180,68180,20181,82181,8222
29 apr 2024180,12180,12180,12180,58180,588
26 apr 2024181,04181,04181,04181,02181,0216
25 apr 2024178,84178,84178,84178,84178,84-
24 apr 2024180,86180,86180,86178,84178,842
23 apr 2024175,50175,50175,50175,50175,50-
22 apr 2024174,30176,22174,30175,50175,50102
19 apr 2024169,84169,84169,84171,62171,6250
18 apr 2024168,00168,00168,00171,40171,4023
17 apr 2024170,26170,26170,26169,10169,1015
16 apr 2024171,36171,38171,36169,52169,5222
15 apr 2024172,34174,20172,14173,06173,0685
12 apr 2024185,18185,76173,10173,62173,62407
11 apr 2024182,24182,24182,24182,24182,24-
10 apr 2024182,60182,88182,00182,24182,24113
09 apr 2024183,52183,52182,80180,28180,28197
08 apr 2024182,90182,90182,90182,62182,626
05 apr 2024183,10183,10183,10183,10183,10-
04 apr 2024182,76182,90182,36183,10183,10196
04 apr 20241.15 Dividendo
03 apr 2024184,30185,88184,22182,94181,79129
02 apr 2024185,08185,60184,66184,56183,40237
28 mar 2024184,30184,30184,20184,90183,7470
27 mar 2024181,90181,90181,90182,00180,8620
26 mar 2024180,40180,40180,40181,10179,962
25 mar 2024181,50183,10181,50180,50179,3736
22 mar 2024184,60184,60184,60182,60181,456
21 mar 2024181,30182,90181,30182,60181,4535
20 mar 2024179,10179,10177,60179,80178,6721
19 mar 2024178,00178,00178,00177,80176,687
18 mar 2024174,30175,80174,00176,30175,19172
15 mar 2024174,90174,90174,90174,90173,80-
14 mar 2024174,90174,90174,90174,90173,80-
13 mar 2024174,40174,40174,00174,90173,8068
12 mar 2024172,30172,30172,30172,30171,22-
11 mar 2024172,30172,30172,30172,30171,22-
08 mar 2024172,30172,30172,30172,30171,22-
07 mar 2024174,50174,50173,20172,30171,228
06 mar 2024173,40173,40173,40173,40172,31-
05 mar 2024171,70171,70171,70173,40172,312
04 mar 2024168,30168,30168,30171,70170,629
01 mar 2024172,40172,40172,40171,60170,522
29 feb 2024170,60170,60170,60170,60169,53-
28 feb 2024170,10170,10170,10170,60169,5346
27 feb 2024169,80169,80168,90168,40167,3415
26 feb 2024170,90170,90170,50169,20168,1428
23 feb 2024166,00166,00166,00166,00164,96-
22 feb 2024166,00166,00166,00166,00164,96-
21 feb 2024166,00166,00166,00166,00164,96-
20 feb 2024166,00166,00166,00166,00164,96-
19 feb 2024166,00166,00166,00166,00164,96-
16 feb 2024167,00167,00167,00166,00164,9610
15 feb 2024163,50163,50163,50163,50162,47-
14 feb 2024163,50163,50163,50163,50162,47-
13 feb 2024163,50163,50163,50163,50162,47-
12 feb 2024162,80162,80162,80163,50162,477
09 feb 2024161,50161,50161,50161,50160,48-
08 feb 2024162,00162,00162,00161,50160,4844
07 feb 2024162,30162,30162,30162,00160,9815
06 feb 2024163,50163,50163,50162,80161,7844
05 feb 2024158,80158,80158,80158,80157,80-
02 feb 2024158,80158,80158,80158,80157,80-
01 feb 2024162,30162,30161,30158,80157,80158
31 gen 2024162,40162,40161,20162,90161,88275
30 gen 2024158,60158,60158,60158,60157,60-
*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...