Italia markets close in 5 hours 22 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
193,28-0,21 (-0,11%)
Alla chiusura: 04:00PM EDT
193,27 -0,01 (-0,01%)
Preborsa: 05:39AM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 apr 2024193,48194,26192,43193,28193,285.387.800
26 apr 2024193,57194,87193,06193,49193,496.408.600
25 apr 2024192,25193,94191,18193,37193,379.802.300
24 apr 2024190,53193,23190,17193,08193,086.964.900
23 apr 2024191,13192,23190,52192,14192,149.144.400
22 apr 2024185,99190,13185,98189,41189,4111.529.700
19 apr 2024182,40185,88181,41185,80185,8013.380.200
18 apr 2024181,10183,36179,97181,25181,259.557.700
17 apr 2024181,37182,42179,20180,08180,089.017.100
16 apr 2024182,90183,16179,65180,80180,8016.451.800
15 apr 2024184,50187,46182,20182,89182,8914.766.600
12 apr 2024188,32188,93182,54182,79182,7931.506.200
11 apr 2024196,00196,57193,24195,43195,4310.137.700
10 apr 2024195,55197,07194,18195,47195,477.681.400
09 apr 2024198,07198,88194,91197,15197,157.358.600
08 apr 2024197,62198,98197,62198,48198,488.001.000
05 apr 2024196,16198,12195,11197,45197,456.531.000
04 apr 2024199,15199,68195,55195,65195,659.243.800
04 apr 20241.15 Dividendo
03 apr 2024199,04199,56197,70198,30197,159.353.400
02 apr 2024198,39199,78198,08198,86197,717.014.700
01 apr 2024199,99200,94198,57198,94197,797.309.000
28 mar 2024199,49200,72198,54200,30199,148.628.300
27 mar 2024196,50199,60196,38199,52198,368.725.800
26 mar 2024194,59196,66194,06195,73194,595.961.500
25 mar 2024196,60196,94194,36194,82193,698.620.000
22 mar 2024199,01200,48196,54196,62195,488.105.800
21 mar 2024196,52199,43196,33199,06197,9111.203.800
20 mar 2024194,19196,56193,61196,33195,199.367.000
19 mar 2024192,71193,93192,38193,79192,678.478.700
18 mar 2024190,63192,70189,89192,66191,549.013.800
15 mar 2024186,48190,94186,48190,30189,2017.208.100
14 mar 2024191,03191,63187,10187,97186,8810.310.900
13 mar 2024190,36191,73189,84191,38190,277.795.500
12 mar 2024188,95190,16187,91189,84188,745.708.400
11 mar 2024187,28188,44186,22188,29187,205.762.600
08 mar 2024188,44190,46187,92188,22187,136.166.800
07 mar 2024189,91190,50186,63187,87186,787.618.300
06 mar 2024189,25190,07187,63189,53188,437.572.900
05 mar 2024186,36189,30186,36188,55187,466.617.800
04 mar 2024184,71187,59184,27186,68185,607.063.600
01 mar 2024185,70186,44185,10185,29184,226.311.800
29 feb 2024185,66186,43183,85186,06184,989.643.000
28 feb 2024183,43185,20182,96184,38183,316.131.600
27 feb 2024183,31183,54182,24183,45182,395.717.100
26 feb 2024183,75184,46182,48183,36182,307.145.400
23 feb 2024183,81185,20183,19183,99182,927.105.800
22 feb 2024181,82183,42181,24183,07182,019.296.500
21 feb 2024179,95180,99178,52180,90179,857.027.900
20 feb 2024179,19180,46178,41179,73178,699.668.000
16 feb 2024179,61179,98178,16179,03177,998.148.100
15 feb 2024176,15180,21176,15179,87178,838.723.400
14 feb 2024175,07176,10174,42176,03175,017.056.700
13 feb 2024175,32176,23172,62174,26173,258.397.600
12 feb 2024174,78176,81173,70175,79174,778.539.300
09 feb 2024175,00175,10173,67175,01174,006.296.700
08 feb 2024175,00175,31173,57174,80173,796.060.300
07 feb 2024175,69175,87173,96175,43174,417.225.500
06 feb 2024174,61175,87173,76175,10174,086.764.800
05 feb 2024173,86175,09172,92174,50173,497.820.200
02 feb 2024173,30175,82173,26174,73173,728.607.600
01 feb 2024173,64174,84171,43173,73172,729.354.800
31 gen 2024176,20178,30174,34174,36173,3511.521.800
30 gen 2024172,83176,76172,83176,27175,2510.822.100
29 gen 2024172,24172,84171,30172,73171,736.971.200
26 gen 2024172,61173,06171,78172,28171,287.443.000
25 gen 2024172,31172,99170,91172,94171,948.873.500
24 gen 2024169,36171,01168,86170,50169,519.967.100
23 gen 2024169,67169,75168,44168,99168,018.360.800
22 gen 2024170,46171,98169,71170,11169,1212.837.500
19 gen 2024167,55170,57167,08170,31169,3213.114.400
18 gen 2024167,12167,53165,24167,42166,459.382.300
17 gen 2024167,34169,07166,49167,09166,1211.107.500
16 gen 2024164,87168,09164,30167,99167,0217.206.400
12 gen 2024173,80176,31168,90169,05168,0719.429.200
11 gen 2024170,33170,36168,64170,30169,3111.919.500
10 gen 2024170,00171,08168,95171,02170,039.670.200
09 gen 2024171,62171,79170,10170,66169,679.923.600
08 gen 2024172,02172,36169,49172,02171,0211.229.900
05 gen 2024171,47173,38171,47172,27171,2710.064.200
04 gen 2024170,64173,35170,54171,41170,4211.972.500
04 gen 20241.05 Dividendo
03 gen 2024171,86172,04170,37171,33169,299.852.300
02 gen 2024169,09172,17168,91172,08170,039.977.400
29 dic 2023170,00170,69169,63170,10168,086.431.800
28 dic 2023169,35170,66169,00170,30168,276.320.100
27 dic 2023167,84169,47167,58169,40167,396.428.600
26 dic 2023167,46168,77167,18168,39166,394.683.600
22 dic 2023167,50168,23167,23167,40165,416.574.900
21 dic 2023166,84168,09165,68167,50165,517.601.700
20 dic 2023167,99169,41166,45166,55164,5710.734.700
19 dic 2023166,00168,47165,55168,45166,4510.345.700
18 dic 2023165,92167,13165,63166,23164,258.469.600
15 dic 2023163,08165,28162,39165,23163,2720.305.900
14 dic 2023161,83164,84161,71163,99162,0413.643.000
13 dic 2023160,52162,03159,77161,06159,1412.379.100
12 dic 2023159,23160,65158,88160,52158,6110.223.000
11 dic 2023158,52159,30158,15159,10157,218.093.900
08 dic 2023157,26158,78156,98158,52156,637.366.200
07 dic 2023156,69157,31156,15156,79154,938.130.900
*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...