Premium
JP Morgan Chase and Co (JPM-M)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 18.15 | 0 | 0.00 | 18.13 | 18.29 | 18.11 | 362092 |
| 1735256400 | 18.15 | -0.26 | -1.41 | 18.4 | 18.4399 | 18.09 | 640366 |
| 1735077840 | 18.41 | -0.09 | -0.49 | 18.43 | 18.49 | 18.28 | 168017 |
| 1734997200 | 18.5 | -0.17 | -0.91 | 18.7 | 18.71 | 18.5 | 186799 |
| 1734738000 | 18.67 | 0.09 | 0.48 | 18.62 | 18.74 | 18.57 | 371747 |
| 1734651600 | 18.58 | -0.14 | -0.75 | 18.66 | 18.6699 | 18.43 | 316311 |
| 1734565200 | 18.72 | -0.2 | -1.06 | 18.87 | 19.02 | 18.67 | 295338 |
| 1734478800 | 18.92 | 0.18 | 0.96 | 18.69 | 18.9299 | 18.57 | 288189 |
| 1734392400 | 18.74 | -0.04 | -0.21 | 18.8317 | 18.8599 | 18.61 | 248362 |
| 1734133200 | 18.78 | -0.2 | -1.05 | 19.01 | 19.01 | 18.71 | 300511 |
| 1734046800 | 18.98 | -0.08 | -0.42 | 19.01 | 19.06 | 18.9 | 230281 |
| 1733960400 | 19.06 | -0.02 | -0.10 | 19.165 | 19.27 | 19.06 | 198930 |
| 1733874000 | 19.08 | 0.06 | 0.32 | 18.97 | 19.1697 | 18.93 | 221774 |
| 1733787600 | 19.02 | -0.07 | -0.37 | 19.12 | 19.17 | 18.92 | 195710 |
| 1733528400 | 19.09 | -0.05 | -0.26 | 19.24 | 19.3125 | 19.07 | 172034 |
| 1733442000 | 19.14 | -0.06 | -0.31 | 19.225 | 19.26 | 19.1299 | 379623 |
| 1733355600 | 19.2 | -0.05 | -0.26 | 19.245 | 19.36 | 19.17 | 222460 |
| 1733269200 | 19.25 | -0.12 | -0.62 | 19.37 | 19.43 | 19.18 | 211897 |
| 1733182800 | 19.37 | -0.14 | -0.72 | 19.615 | 19.6499 | 19.35 | 252932 |
| 1732917840 | 19.51 | 0.03 | 0.15 | 19.63 | 19.74 | 19.4 | 197265 |
| 1732750800 | 19.48 | 0.01 | 0.05 | 19.61 | 19.61 | 19.45 | 164161 |
| 1732664400 | 19.47 | -0.16 | -0.82 | 19.59 | 19.62 | 19.34 | 122862 |
| 1732578000 | 19.63 | 0.19 | 0.98 | 19.6 | 19.6952 | 19.5583 | 159259 |
| 1732318800 | 19.44 | 0.08 | 0.41 | 19.42 | 19.48 | 19.35 | 91488 |
| 1732232400 | 19.36 | 0.12 | 0.62 | 19.29 | 19.47 | 19.26 | 136542 |
| 1732146000 | 19.24 | -0.02 | -0.10 | 19.2877 | 19.2877 | 19.14 | 127360 |
| 1732059600 | 19.26 | -0.3 | -1.53 | 19.58 | 19.58 | 19.22 | 227868 |
| 1731973200 | 19.56 | 0 | 0.00 | 19.61 | 19.67 | 19.51 | 164664 |
| 1731714000 | 19.56 | -0.12 | -0.61 | 19.59 | 19.65 | 19.45 | 261730 |
| 1731627600 | 19.68 | 0.18 | 0.92 | 19.5788 | 19.76 | 19.51 | 199274 |
| 1731541200 | 19.5 | 0.05 | 0.26 | 19.6 | 19.6 | 19.4 | 176467 |
| 1731454800 | 19.45 | -0.3 | -1.52 | 19.678 | 19.75 | 19.36 | 570056 |
| 1731368400 | 19.75 | -0.23 | -1.15 | 20.04 | 20.04 | 19.75 | 357399 |
| 1731109200 | 19.98 | 0.23 | 1.16 | 19.84 | 20.04 | 19.77 | 161912 |
| 1731022800 | 19.75 | 0.11 | 0.56 | 19.7 | 19.86 | 19.62 | 172899 |
| 1730936400 | 19.64 | -0.54 | -2.68 | 19.9461 | 19.95 | 19.58 | 487377 |
| 1730850000 | 20.18 | 0.17 | 0.85 | 20.0517 | 20.22 | 19.9801 | 168540 |
| 1730763600 | 20.01 | 0.31 | 1.57 | 19.78 | 20.1 | 19.78 | 169089 |
| 1730500800 | 19.7 | -0.51 | -2.52 | 20.03 | 20.04 | 19.65 | 206210 |
| 1730414400 | 20.21 | 0.15 | 0.75 | 20.1058 | 20.29 | 19.96 | 374335 |
| 1730328000 | 20.06 | -0.03 | -0.15 | 20.19 | 20.34 | 20.03 | 302277 |
| 1730241600 | 20.09 | -0.08 | -0.40 | 20.04 | 20.14 | 19.9999 | 127725 |
| 1730155200 | 20.17 | -0.06 | -0.30 | 20.304 | 20.32 | 20.1 | 444196 |
| 1729896000 | 20.23 | -0.04 | -0.20 | 20.35 | 20.43 | 20.22 | 129592 |
| 1729809600 | 20.27 | -0.01 | -0.05 | 20.35 | 20.43 | 20.22 | 166778 |
| 1729723200 | 20.28 | -0.44 | -2.12 | 20.62 | 20.68 | 20.27 | 301227 |
| 1729636800 | 20.72 | 0.07 | 0.34 | 20.72 | 20.8 | 20.5601 | 174650 |
| 1729550400 | 20.65 | -0.27 | -1.29 | 20.85 | 20.8567 | 20.44 | 237143 |
| 1729291200 | 20.92 | -0.18 | -0.85 | 21.13 | 21.1899 | 20.92 | 200302 |
| 1729204800 | 21.1 | -0.05 | -0.24 | 21.13 | 21.13 | 20.97 | 110399 |
| 1729118400 | 21.15 | 0.07 | 0.33 | 21.13 | 21.2389 | 21.08 | 154564 |
| 1729032000 | 21.08 | 0.16 | 0.76 | 21.02 | 21.19 | 21.02 | 116103 |
| 1728945600 | 20.92 | 0.06 | 0.29 | 20.83 | 20.97 | 20.78 | 85021 |
| 1728686400 | 20.86 | 0.17 | 0.82 | 20.64 | 20.8995 | 20.6 | 139777 |
| 1728600000 | 20.69 | -0.28 | -1.34 | 20.9 | 21 | 20.63 | 283477 |
| 1728513600 | 20.97 | -0.01 | -0.05 | 20.99 | 21.09 | 20.92 | 153927 |
| 1728427200 | 20.98 | 0.15 | 0.72 | 20.86 | 21.05 | 20.79 | 114496 |
| 1728340800 | 20.83 | -0.32 | -1.51 | 21.06 | 21.135 | 20.83 | 195366 |
| 1728081600 | 21.15 | -0.18 | -0.84 | 21.24 | 21.26 | 21.15 | 133928 |
| 1727995200 | 21.33 | -0.11 | -0.51 | 21.3958 | 21.43 | 21.3101 | 109513 |
| 1727908800 | 21.44 | 0.24 | 1.13 | 21.17 | 21.45 | 21.15 | 151933 |
| 1727822400 | 21.2 | 0.05 | 0.24 | 21.25 | 21.31 | 21.17 | 237368 |
| 1727735520 | 21.15 | -0.39 | -1.81 | 21.52 | 21.58 | 21.1 | 453985 |
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
