Premium
JP Morgan Chase and Co (JPM-L)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 20.5095 | -0.44 | -2.10 | 20.96 | 21 | 20.41 | 126908 |
| 1736206800 | 20.95 | -0.17 | -0.80 | 21.12 | 21.1673 | 20.8452 | 153758 |
| 1735947600 | 21.12 | 0.18 | 0.86 | 21 | 21.18 | 20.86 | 123372 |
| 1735861200 | 20.94 | 0.11 | 0.53 | 21.78 | 21.78 | 20.84 | 108027 |
| 1735688400 | 20.83 | 0.45 | 2.21 | 20.28 | 20.83 | 20.27 | 537277 |
| 1735602000 | 20.38 | 0.34 | 1.70 | 20.03 | 20.42 | 20 | 437954 |
| 1735342800 | 20.04 | -0.06 | -0.30 | 20.02 | 20.15 | 20.0149 | 258984 |
| 1735256400 | 20.1 | -0.13 | -0.64 | 20.19 | 20.19 | 20.042 | 213483 |
| 1735077840 | 20.23 | -0.05 | -0.25 | 20.21 | 20.25 | 20 | 127935 |
| 1734997200 | 20.28 | -0.09 | -0.44 | 19.6 | 20.59 | 19.6 | 249757 |
| 1734738000 | 20.37 | 0 | 0.00 | 20.2 | 20.5 | 20.2 | 171054 |
| 1734651600 | 20.37 | -0.27 | -1.31 | 20.41 | 20.55 | 20.21 | 334865 |
| 1734565200 | 20.64 | -0.12 | -0.58 | 20.7 | 20.87 | 20.5 | 301828 |
| 1734478800 | 20.76 | 0.3 | 1.47 | 20.44 | 20.76 | 20.325 | 366926 |
| 1734392400 | 20.46 | -0.19 | -0.92 | 20.69 | 20.74 | 20.39 | 294281 |
| 1734133200 | 20.65 | -0.15 | -0.72 | 20.77 | 20.86 | 20.52 | 217519 |
| 1734046800 | 20.8 | -0.18 | -0.86 | 20.94 | 21.04 | 20.7 | 210372 |
| 1733960400 | 20.98 | 0.02 | 0.10 | 21.01 | 21.16 | 20.97 | 188001 |
| 1733874000 | 20.96 | 0.14 | 0.67 | 20.82 | 21 | 20.81 | 360136 |
| 1733787600 | 20.82 | -0.27 | -1.28 | 21.05 | 21.12 | 20.7706 | 214204 |
| 1733528400 | 21.09 | -0.03 | -0.14 | 21.18 | 21.2571 | 21.05 | 94653 |
| 1733442000 | 21.12 | -0.07 | -0.33 | 21.15 | 21.23 | 21.12 | 110624 |
| 1733355600 | 21.19 | -0.04 | -0.19 | 21.22 | 21.29 | 21.15 | 127312 |
| 1733269200 | 21.23 | -0.09 | -0.42 | 21.27 | 21.37 | 21.13 | 196957 |
| 1733182800 | 21.32 | -0.02 | -0.09 | 21.46 | 21.5 | 21.25 | 164983 |
| 1732917840 | 21.34 | -0.05 | -0.23 | 21.43 | 21.5 | 21.29 | 224995 |
| 1732750800 | 21.39 | 0.02 | 0.09 | 21.42 | 21.505 | 21.31 | 236401 |
| 1732664400 | 21.37 | -0.22 | -1.02 | 21.59 | 21.59 | 21.3 | 179971 |
| 1732578000 | 21.59 | 0.2 | 0.94 | 21.63 | 21.69 | 21.42 | 153146 |
| 1732318800 | 21.39 | 0.14 | 0.66 | 21.35 | 21.4599 | 21.33 | 211618 |
| 1732232400 | 21.25 | 0.09 | 0.40 | 21.17 | 21.34 | 21.13 | 299207 |
| 1732146000 | 21.165 | -0.09 | -0.40 | 21.21 | 21.24 | 21.06 | 154843 |
| 1732059600 | 21.25 | -0.19 | -0.89 | 21.44 | 21.5 | 21.21 | 291272 |
| 1731973200 | 21.44 | -0.05 | -0.23 | 21.46 | 21.6 | 21.41 | 111849 |
| 1731714000 | 21.49 | -0.06 | -0.28 | 21.48 | 21.6 | 21.43 | 94936 |
| 1731627600 | 21.55 | 0.08 | 0.37 | 21.56 | 21.66 | 21.45 | 172685 |
| 1731541200 | 21.47 | 0.05 | 0.23 | 21.6 | 21.6499 | 21.4125 | 211317 |
| 1731454800 | 21.42 | -0.3 | -1.38 | 21.61 | 21.72 | 21.3806 | 162488 |
| 1731368400 | 21.72 | -0.2 | -0.91 | 21.9 | 21.92 | 21.66 | 104038 |
| 1731109200 | 21.92 | 0.32 | 1.48 | 21.71 | 21.93 | 21.69 | 119582 |
| 1731022800 | 21.6 | 0.06 | 0.28 | 21.59 | 21.7185 | 21.46 | 130663 |
| 1730936400 | 21.54 | -0.61 | -2.75 | 21.93 | 21.94 | 21.47 | 358858 |
| 1730850000 | 22.15 | 0.23 | 1.05 | 21.94 | 22.18 | 21.92 | 104054 |
| 1730763600 | 21.92 | 0.34 | 1.58 | 21.65 | 22.13 | 21.65 | 369840 |
| 1730500800 | 21.58 | -0.5 | -2.26 | 21.85 | 21.96 | 21.58 | 137355 |
| 1730414400 | 22.08 | 0.06 | 0.27 | 22.09 | 22.23 | 21.95 | 358268 |
| 1730328000 | 22.02 | -0.03 | -0.14 | 22.16 | 22.3 | 21.97 | 130697 |
| 1730241600 | 22.05 | -0.05 | -0.23 | 22 | 22.1 | 21.9 | 98726 |
| 1730155200 | 22.1 | -0.03 | -0.14 | 22.24 | 22.26 | 22.04 | 87417 |
| 1729896000 | 22.13 | -0.07 | -0.32 | 22.3 | 22.3799 | 22.12 | 113971 |
| 1729809600 | 22.2 | -0.05 | -0.22 | 22.3 | 22.42 | 22.1513 | 123859 |
| 1729723200 | 22.25 | -0.38 | -1.68 | 22.53 | 22.59 | 22.2 | 190480 |
| 1729636800 | 22.63 | 0.09 | 0.39 | 22.59 | 22.69 | 22.4115 | 105039 |
| 1729550400 | 22.542 | -0.29 | -1.26 | 22.77 | 22.96 | 22.45 | 130568 |
| 1729291200 | 22.83 | -0.19 | -0.83 | 23.06 | 23.09 | 22.83 | 96285 |
| 1729204800 | 23.02 | -0.01 | -0.04 | 22.99 | 23.06 | 22.8701 | 131445 |
| 1729118400 | 23.03 | 0.08 | 0.35 | 23.08 | 23.12 | 22.95 | 93123 |
| 1729032000 | 22.95 | 0.14 | 0.61 | 22.87 | 23.09 | 22.87 | 87124 |
| 1728945600 | 22.81 | 0.03 | 0.13 | 22.75 | 22.8899 | 22.66 | 78884 |
| 1728686400 | 22.78 | 0.14 | 0.62 | 22.59 | 22.84 | 22.51 | 79346 |
| 1728600000 | 22.64 | -0.12 | -0.53 | 22.73 | 22.79 | 22.57 | 94540 |
| 1728513600 | 22.76 | 0.02 | 0.09 | 22.79 | 22.88 | 22.7 | 155071 |
| 1728427200 | 22.74 | 0.13 | 0.57 | 22.59 | 22.8 | 22.53 | 172810 |
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
