Premium
JP Morgan Chase and Co (JPM-C)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.356153541749 | 25.27 | 25.36 | 25.1 | 110805 | 25.23945954 | DR |
| 4 | -0.31 | -1.21616320126 | 25.49 | 25.54 | 25.1 | 120907 | 25.29368602 | DR |
| 12 | -0.6 | -2.32738557021 | 25.78 | 25.82 | 25.1 | 131904 | 25.43456601 | DR |
| 26 | 0.02 | 0.0794912559618 | 25.16 | 25.82 | 25.01 | 109950 | 25.38870201 | DR |
| 52 | -0.07 | -0.277227722772 | 25.25 | 25.82 | 24.8725 | 118564 | 25.27953186 | DR |
| 156 | -1.72 | -6.39405204461 | 26.9 | 27.47 | 23.87 | 161136 | 25.28929917 | DR |
| 260 | -2.96 | -10.5188343994 | 28.14 | 28.89 | 22.45 | 160417 | 26.13313001 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 25.18 | -0.02 | -0.08 | 25.16 | 25.26 | 25.12 | 159375 |
| 1734651600 | 25.2 | -0.03 | -0.12 | 25.23 | 25.245 | 25.1 | 170954 |
| 1734565200 | 25.23 | -0.04 | -0.16 | 25.29 | 25.34 | 25.21 | 109725 |
| 1734478800 | 25.27 | 0.02 | 0.08 | 25.21 | 25.3 | 25.2 | 81985 |
| 1734392400 | 25.25 | -0.03 | -0.12 | 25.24 | 25.2764 | 25.2 | 82603 |
| 1734133200 | 25.28 | -0.01 | -0.04 | 25.27 | 25.36 | 25.2 | 108760 |
| 1734046800 | 25.29 | 0.04 | 0.16 | 25.25 | 25.3095 | 25.25 | 176574 |
| 1733960400 | 25.25 | -0.01 | -0.04 | 25.25 | 25.34 | 25.24 | 211067 |
| 1733874000 | 25.26 | -0.01 | -0.04 | 25.29 | 25.29 | 25.22 | 146343 |
| 1733787600 | 25.27 | -0.11 | -0.43 | 25.36 | 25.45 | 25.2 | 175322 |
| 1733528400 | 25.38 | 0.02 | 0.08 | 25.45 | 25.47 | 25.31 | 71784 |
| 1733442000 | 25.36 | 0.09 | 0.36 | 25.33 | 25.45 | 25.27 | 154679 |
| 1733355600 | 25.2701 | 0.02 | 0.08 | 25.25 | 25.35 | 25.25 | 67459 |
| 1733269200 | 25.25 | -0.04 | -0.16 | 25.34 | 25.36 | 25.2 | 105042 |
| 1733182800 | 25.29 | 0.03 | 0.12 | 25.35 | 25.44 | 25.28 | 136018 |
| 1732917840 | 25.26 | -0.14 | -0.55 | 25.49 | 25.49 | 25.2 | 160312 |
| 1732750800 | 25.4 | 0.04 | 0.16 | 25.38 | 25.52 | 25.3501 | 48533 |
| 1732664400 | 25.36 | -0.13 | -0.51 | 25.51 | 25.51 | 25.32 | 73144 |
| 1732578000 | 25.49 | 0.11 | 0.43 | 25.45 | 25.535 | 25.38 | 144462 |
| 1732318800 | 25.38 | -0.02 | -0.08 | 25.49 | 25.54 | 25.38 | 72468 |
| 1732232400 | 25.4 | 0.14 | 0.55 | 25.26 | 25.44 | 25.26 | 144450 |
| 1732146000 | 25.26 | -0.09 | -0.36 | 25.31 | 25.32 | 25.23 | 127408 |
| 1732059600 | 25.35 | 0 | 0.00 | 25.38 | 25.38 | 25.2601 | 97990 |
| 1731973200 | 25.35 | 0 | 0.00 | 25.39 | 25.4 | 25.32 | 73085 |
| 1731714000 | 25.35 | -0.02 | -0.08 | 25.32 | 25.395 | 25.31 | 79785 |
| 1731627600 | 25.37 | -0.05 | -0.20 | 25.42 | 25.48 | 25.28 | 210618 |
| 1731541200 | 25.42 | -0.08 | -0.31 | 25.52 | 25.58 | 25.4 | 150432 |
| 1731454800 | 25.5 | -0.1 | -0.39 | 25.55 | 25.63 | 25.46 | 128207 |
| 1731368400 | 25.6 | -0.01 | -0.04 | 25.63 | 25.68 | 25.54 | 147935 |
| 1731109200 | 25.61 | 0.2 | 0.79 | 25.45 | 25.65 | 25.45 | 191465 |
| 1731022800 | 25.41 | 0.04 | 0.16 | 25.37 | 25.49 | 25.34 | 156068 |
| 1730936400 | 25.37 | 0.03 | 0.12 | 25.26 | 25.4 | 25.256 | 94565 |
| 1730850000 | 25.34 | 0.06 | 0.24 | 25.31 | 25.4234 | 25.26 | 83244 |
| 1730763600 | 25.28 | 0.05 | 0.20 | 25.26 | 25.37 | 25.25 | 109689 |
| 1730500800 | 25.23 | -0.48 | -1.87 | 25.35 | 25.4048 | 25.23 | 121601 |
| 1730414400 | 25.71 | 0.14 | 0.55 | 25.58 | 25.76 | 25.54 | 375532 |
| 1730328000 | 25.57 | -0.07 | -0.27 | 25.61 | 25.7 | 25.57 | 112547 |
| 1730241600 | 25.64 | 0.05 | 0.20 | 25.55 | 25.65 | 25.52 | 74431 |
| 1730155200 | 25.59 | 0.01 | 0.04 | 25.59 | 25.6799 | 25.5 | 80457 |
| 1729896000 | 25.58 | -0.05 | -0.20 | 25.67 | 25.73 | 25.55 | 139502 |
| 1729809600 | 25.63 | 0.03 | 0.12 | 25.6 | 25.68 | 25.559 | 139307 |
| 1729723200 | 25.6 | 0.23 | 0.91 | 25.36 | 25.65 | 25.35 | 522348 |
| 1729636800 | 25.37 | 0.01 | 0.04 | 25.37 | 25.44 | 25.35 | 101015 |
| 1729550400 | 25.36 | -0.06 | -0.24 | 25.41 | 25.46 | 25.31 | 126945 |
| 1729291200 | 25.42 | -0.04 | -0.16 | 25.43 | 25.4699 | 25.41 | 48372 |
| 1729204800 | 25.46 | 0.03 | 0.12 | 25.47 | 25.51 | 25.41 | 97456 |
| 1729118400 | 25.43 | 0.01 | 0.04 | 25.46 | 25.48 | 25.39 | 153033 |
| 1729032000 | 25.42 | 0.01 | 0.04 | 25.41 | 25.51 | 25.4 | 71619 |
| 1728945600 | 25.41 | 0 | 0.00 | 25.45 | 25.4799 | 25.38 | 91858 |
| 1728686400 | 25.41 | -0.01 | -0.04 | 25.4 | 25.5 | 25.39 | 92870 |
| 1728600000 | 25.42 | 0 | 0.00 | 25.43 | 25.445 | 25.35 | 137470 |
| 1728513600 | 25.42 | -0.1 | -0.39 | 25.54 | 25.56 | 25.41 | 115487 |
| 1728427200 | 25.52 | 0.04 | 0.16 | 25.48 | 25.64 | 25.45 | 84942 |
| 1728340800 | 25.48 | -0.15 | -0.59 | 25.62 | 25.62 | 25.48 | 73629 |
| 1728081600 | 25.63 | -0.06 | -0.23 | 25.64 | 25.69 | 25.55 | 69716 |
| 1727995200 | 25.69 | 0.04 | 0.16 | 25.68 | 25.74 | 25.63 | 68506 |
| 1727908800 | 25.65 | 0.09 | 0.35 | 25.51 | 25.67 | 25.4777 | 96426 |
| 1727822400 | 25.56 | 0.1 | 0.39 | 25.55 | 25.63 | 25.48 | 200449 |
| 1727736000 | 25.46 | -0.28 | -1.09 | 25.7 | 25.73 | 25.41 | 406710 |
| 1727476800 | 25.74 | 0 | 0.00 | 25.78 | 25.82 | 25.71 | 87916 |
| 1727390400 | 25.74 | 0.02 | 0.08 | 25.72 | 25.76 | 25.68 | 56116 |
| 1727304000 | 25.72 | -0.03 | -0.12 | 25.72 | 25.7793 | 25.67 | 76013 |
| 1727217600 | 25.75 | 0.04 | 0.16 | 25.7 | 25.765 | 25.66 | 87533 |
| 1727131200 | 25.71 | 0.01 | 0.04 | 25.74 | 25.79 | 25.6997 | 82455 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
