Italia markets close in 3 hours 35 minutes
FTSE MIB
34.409,78 +46,03 (+0,13%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,05 -0,31 (-0,37%) Bitcoin EUR
62.227,56 +391,39 (+0,63%)
JPMorgan Chase & Co. (CMC.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 01:13PM CEST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 179,40 | 180,76 | 179,40 | 179,54 | 179,54 | 3.361 |
| 23 apr 2024 | 177,34 | 179,98 | 177,34 | 179,22 | 179,22 | 5.361 |
| 22 apr 2024 | 175,14 | 176,54 | 174,58 | 175,92 | 175,92 | 3.004 |
| 19 apr 2024 | 169,12 | 173,68 | 169,12 | 173,46 | 173,46 | 3.705 |
| 18 apr 2024 | 169,46 | 172,06 | 168,18 | 170,62 | 170,62 | 4.252 |
| 17 apr 2024 | 170,22 | 170,30 | 168,88 | 169,52 | 169,52 | 548 |
| 16 apr 2024 | 171,38 | 172,30 | 169,56 | 169,56 | 169,56 | 1.206 |
| 15 apr 2024 | 172,50 | 175,68 | 171,62 | 171,76 | 171,76 | 600 |
| 12 apr 2024 | 183,36 | 184,00 | 172,06 | 172,20 | 172,20 | 1.446 |
| 11 apr 2024 | 181,38 | 182,88 | 180,52 | 182,22 | 182,22 | 324 |
| 10 apr 2024 | 181,10 | 182,96 | 181,10 | 182,96 | 182,96 | 100 |
| 09 apr 2024 | 182,44 | 182,80 | 181,04 | 181,04 | 181,04 | 51 |
| 08 apr 2024 | 182,26 | 183,06 | 182,26 | 182,62 | 182,62 | 542 |
| 05 apr 2024 | 180,62 | 181,12 | 180,62 | 181,12 | 181,12 | 22 |
| 04 apr 2024 | 182,86 | 183,00 | 181,20 | 181,20 | 181,20 | 85 |
| 04 apr 2024 | 1.15 Dividendo | |||||
| 03 apr 2024 | 183,78 | 184,54 | 182,02 | 183,22 | 182,07 | 64 |
| 02 apr 2024 | 185,10 | 186,04 | 184,64 | 184,64 | 183,48 | 441 |
| 28 mar 2024 | 183,60 | 185,50 | 183,60 | 185,50 | 184,34 | 294 |
| 27 mar 2024 | 181,50 | 182,30 | 181,10 | 182,30 | 181,16 | 231 |
| 26 mar 2024 | 179,50 | 180,80 | 179,10 | 180,80 | 179,67 | 158 |
| 25 mar 2024 | 182,80 | 183,10 | 180,00 | 180,00 | 178,87 | 452 |
| 22 mar 2024 | 183,20 | 185,10 | 182,70 | 183,00 | 181,85 | 240 |
| 21 mar 2024 | 180,70 | 182,50 | 180,20 | 182,50 | 181,35 | 688 |
| 20 mar 2024 | 178,70 | 180,00 | 178,60 | 180,00 | 178,87 | 451 |
| 19 mar 2024 | 176,90 | 178,40 | 176,90 | 177,90 | 176,78 | 886 |
| 18 mar 2024 | 175,20 | 176,50 | 174,70 | 176,40 | 175,29 | 688 |
| 15 mar 2024 | 172,50 | 174,40 | 172,50 | 174,40 | 173,31 | 153 |
| 14 mar 2024 | 174,80 | 175,70 | 172,70 | 172,70 | 171,62 | 552 |
| 13 mar 2024 | 173,50 | 174,60 | 173,50 | 174,30 | 173,21 | 398 |
| 12 mar 2024 | 172,70 | 174,00 | 172,10 | 174,00 | 172,91 | 112 |
| 11 mar 2024 | 172,20 | 172,50 | 171,30 | 171,30 | 170,22 | 407 |
| 08 mar 2024 | 171,20 | 172,80 | 171,20 | 171,50 | 170,42 | 606 |
| 07 mar 2024 | 173,30 | 174,60 | 171,70 | 171,70 | 170,62 | 561 |
| 06 mar 2024 | 173,20 | 174,40 | 173,20 | 174,20 | 173,11 | 546 |
| 05 mar 2024 | 171,50 | 173,40 | 171,50 | 173,10 | 172,01 | 374 |
| 04 mar 2024 | 171,00 | 171,00 | 169,40 | 170,30 | 169,23 | 155 |
| 01 mar 2024 | 171,80 | 171,80 | 171,30 | 171,40 | 170,32 | 168 |
| 29 feb 2024 | 169,70 | 171,40 | 169,30 | 171,40 | 170,32 | 337 |
| 28 feb 2024 | 169,70 | 170,90 | 169,00 | 170,90 | 169,83 | 434 |
| 27 feb 2024 | 168,40 | 169,40 | 168,30 | 168,30 | 167,24 | 304 |
| 26 feb 2024 | 170,50 | 170,50 | 168,80 | 168,80 | 167,74 | 516 |
| 23 feb 2024 | 168,80 | 170,80 | 168,80 | 169,90 | 168,83 | 229 |
| 22 feb 2024 | 167,00 | 167,90 | 166,90 | 167,90 | 166,85 | 117 |
| 21 feb 2024 | 165,80 | 166,20 | 165,80 | 166,20 | 165,16 | 281 |
| 20 feb 2024 | 167,20 | 167,20 | 165,10 | 166,60 | 165,55 | 288 |
| 19 feb 2024 | 166,00 | 167,40 | 166,00 | 167,40 | 166,35 | 445 |
| 16 feb 2024 | 166,50 | 167,50 | 166,00 | 166,10 | 165,06 | 207 |
| 15 feb 2024 | 164,10 | 167,00 | 163,70 | 167,00 | 165,95 | 575 |
| 14 feb 2024 | 162,20 | 163,90 | 162,20 | 163,10 | 162,08 | 917 |
| 13 feb 2024 | 162,80 | 164,10 | 162,60 | 162,80 | 161,78 | 442 |
| 12 feb 2024 | 161,70 | 163,70 | 161,40 | 163,70 | 162,67 | 303 |
| 09 feb 2024 | 161,80 | 163,20 | 161,30 | 161,30 | 160,29 | 1.123 |
| 08 feb 2024 | 162,40 | 163,40 | 161,60 | 162,20 | 161,18 | 242 |
| 07 feb 2024 | 162,30 | 163,90 | 162,30 | 162,50 | 161,48 | 97 |
| 06 feb 2024 | 161,90 | 163,30 | 161,90 | 162,00 | 160,98 | 1.124 |
| 05 feb 2024 | 161,90 | 162,80 | 161,80 | 162,10 | 161,08 | 783 |
| 02 feb 2024 | 159,70 | 162,00 | 159,70 | 161,90 | 160,88 | 116 |
| 01 feb 2024 | 161,20 | 162,00 | 158,50 | 159,10 | 158,10 | 323 |
| 31 gen 2024 | 162,60 | 164,00 | 161,90 | 162,60 | 161,58 | 813 |
| 30 gen 2024 | 159,60 | 161,40 | 158,40 | 161,40 | 160,39 | 356 |
| 29 gen 2024 | 159,00 | 159,60 | 158,00 | 159,00 | 158,00 | 500 |
| 26 gen 2024 | 159,40 | 159,60 | 158,90 | 159,50 | 158,50 | 496 |
| 25 gen 2024 | 156,80 | 159,30 | 156,50 | 159,30 | 158,30 | 104 |
| 24 gen 2024 | 155,40 | 156,70 | 154,80 | 156,60 | 155,62 | 707 |
| 23 gen 2024 | 155,60 | 156,50 | 155,60 | 156,00 | 155,02 | 1.404 |
| 22 gen 2024 | 156,50 | 157,00 | 156,00 | 156,60 | 155,62 | 432 |
| 19 gen 2024 | 153,40 | 156,20 | 153,40 | 156,20 | 155,22 | 121 |
| 18 gen 2024 | 153,10 | 154,00 | 153,10 | 153,50 | 152,54 | 431 |
| 17 gen 2024 | 153,70 | 154,00 | 153,10 | 153,80 | 152,83 | 757 |
| 16 gen 2024 | 153,60 | 154,30 | 151,30 | 153,00 | 152,04 | 717 |
| 15 gen 2024 | 154,10 | 154,70 | 153,30 | 153,30 | 152,34 | 537 |
| 12 gen 2024 | 154,30 | 159,20 | 154,00 | 154,90 | 153,93 | 1.853 |
| 11 gen 2024 | 155,60 | 156,40 | 154,50 | 154,50 | 153,53 | 309 |
| 10 gen 2024 | 155,60 | 156,00 | 154,60 | 154,60 | 153,63 | 666 |
| 09 gen 2024 | 157,50 | 157,90 | 156,00 | 156,40 | 155,42 | 898 |
| 08 gen 2024 | 156,50 | 157,40 | 154,70 | 154,80 | 153,83 | 325 |
| 05 gen 2024 | 156,50 | 157,30 | 156,50 | 157,30 | 156,31 | 49 |
| 04 gen 2024 | 155,70 | 158,10 | 155,70 | 157,10 | 156,11 | 221 |
| 04 gen 2024 | 1.05 Dividendo | |||||
| 03 gen 2024 | 157,00 | 157,30 | 156,50 | 157,30 | 155,27 | 348 |
| 02 gen 2024 | 153,80 | 157,30 | 153,60 | 157,30 | 155,27 | 195 |
| 29 dic 2023 | 153,80 | 154,50 | 153,50 | 154,00 | 152,01 | 344 |
| 28 dic 2023 | 152,30 | 153,80 | 151,80 | 153,80 | 151,81 | 680 |
| 27 dic 2023 | 152,70 | 152,70 | 152,20 | 152,30 | 150,33 | 85 |
| 22 dic 2023 | 151,60 | 152,40 | 151,60 | 152,00 | 150,04 | 276 |
| 21 dic 2023 | 152,30 | 152,90 | 151,20 | 151,20 | 149,25 | 38 |
| 20 dic 2023 | 153,90 | 154,60 | 153,20 | 153,40 | 151,42 | 535 |
| 19 dic 2023 | 151,70 | 153,00 | 151,70 | 153,00 | 151,02 | 967 |
| 18 dic 2023 | 151,90 | 152,50 | 148,50 | 152,50 | 150,53 | 822 |
| 15 dic 2023 | 149,00 | 150,30 | 149,00 | 149,90 | 147,96 | 330 |
| 14 dic 2023 | 147,70 | 149,60 | 147,40 | 149,10 | 147,18 | 409 |
| 13 dic 2023 | 148,60 | 149,00 | 148,30 | 148,30 | 146,39 | 713 |
| 12 dic 2023 | 147,60 | 148,50 | 146,90 | 148,40 | 146,48 | 926 |
| 11 dic 2023 | 146,90 | 147,80 | 146,90 | 147,80 | 145,89 | 399 |
| 08 dic 2023 | 144,90 | 147,10 | 144,90 | 147,10 | 145,20 | 831 |
| 07 dic 2023 | 144,80 | 145,60 | 143,60 | 145,20 | 143,33 | 457 |
| 06 dic 2023 | 146,30 | 146,80 | 145,70 | 145,70 | 143,82 | 560 |
| 05 dic 2023 | 145,10 | 145,90 | 145,10 | 145,20 | 143,33 | 323 |
| 04 dic 2023 | 144,10 | 145,80 | 143,20 | 145,80 | 143,92 | 326 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.