Premium
JP Morgan Chase and Co (JPM-M)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738971600 | 18.71 | -0.07 | -0.37 | 18.72 | 18.78 | 18.63 | 194519 |
| 1738885200 | 18.78 | 0.01 | 0.05 | 18.78 | 18.84 | 18.7 | 215283 |
| 1738798800 | 18.77 | 0.3 | 1.62 | 18.6 | 18.8094 | 18.54 | 113629 |
| 1738712400 | 18.47 | 0.03 | 0.16 | 18.43 | 18.55 | 18.4 | 334154 |
| 1738626000 | 18.44 | 0.03 | 0.16 | 18.39 | 18.5099 | 18.3 | 175379 |
| 1738366800 | 18.41 | -0.32 | -1.71 | 18.79 | 18.92 | 18.36 | 410297 |
| 1738280400 | 18.73 | -0.09 | -0.48 | 18.7 | 18.93 | 18.62 | 200476 |
| 1738194000 | 18.82 | -0.16 | -0.84 | 19.06 | 19.06 | 18.82 | 176629 |
| 1738107600 | 18.98 | -0.17 | -0.89 | 19.16 | 19.22 | 18.86 | 213587 |
| 1738021200 | 19.15 | 0.09 | 0.47 | 19.01 | 19.28 | 19.01 | 442990 |
| 1737762000 | 19.06 | 0.03 | 0.16 | 19 | 19.12 | 18.87 | 115635 |
| 1737675600 | 19.03 | 0 | 0.00 | 19.03 | 19.03 | 19.03 | 0 |
| 1737589200 | 19.03 | -0.06 | -0.31 | 19.13 | 19.22 | 18.9525 | 173381 |
| 1737502800 | 19.09 | 0.36 | 1.92 | 18.85 | 19.14 | 18.815 | 299220 |
| 1737157200 | 18.73 | 0.14 | 0.75 | 18.72 | 18.79 | 18.57 | 200669 |
| 1737070800 | 18.59 | -0.14 | -0.75 | 18.72 | 18.8875 | 18.58 | 584629 |
| 1736984400 | 18.73 | 0.5 | 2.74 | 18.58 | 18.89 | 18.5 | 214899 |
| 1736898000 | 18.23 | 0.06 | 0.33 | 18.24 | 18.3501 | 18.18 | 174697 |
| 1736811600 | 18.17 | -0.15 | -0.82 | 18.33 | 18.33 | 18.14 | 231418 |
| 1736552400 | 18.32 | -0.37 | -1.98 | 18.41 | 18.58 | 18.28 | 222665 |
| 1736379600 | 18.69 | 0.06 | 0.32 | 18.565 | 18.73 | 18.5 | 250063 |
| 1736293200 | 18.6301 | -0.51 | -2.66 | 19.13 | 19.15 | 18.49 | 330821 |
| 1736206800 | 19.14 | -0.15 | -0.78 | 19.3 | 19.3 | 19.03 | 236418 |
| 1735947600 | 19.29 | 0.23 | 1.21 | 19.16 | 19.4326 | 19.13 | 296201 |
| 1735861200 | 19.06 | 0.17 | 0.90 | 19.03 | 19.22 | 18.93 | 223501 |
| 1735688400 | 18.89 | 0.46 | 2.50 | 18.41 | 18.89 | 18.41 | 963442 |
| 1735602000 | 18.43 | 0.28 | 1.54 | 18.12 | 18.5 | 18.11 | 572134 |
| 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 |
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
