Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne JPM.US
193.37+0.29(+0.15%)(czas lokalny: 25.04.2024 16:00)JPMorgan Chase & Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 190.53 | 193.23 | 190.17 | 193.08 | 6 897 418 | 0 |
23.04.2024 | 191.13 | 192.23 | 190.52 | 192.14 | 9 032 389 | 0 |
22.04.2024 | 186.58 | 190.12 | 185.98 | 189.41 | 11 441 233 | 0 |
19.04.2024 | 182.40 | 185.88 | 181.41 | 185.80 | 13 284 546 | 0 |
18.04.2024 | 181.23 | 183.36 | 179.97 | 181.25 | 9 516 265 | 0 |
17.04.2024 | 181.61 | 182.42 | 179.20 | 180.08 | 8 973 623 | 0 |
16.04.2024 | 182.69 | 183.16 | 179.65 | 180.80 | 16 005 710 | 0 |
15.04.2024 | 184.60 | 187.46 | 182.20 | 182.89 | 14 726 834 | 0 |
12.04.2024 | 188.00 | 188.93 | 182.54 | 182.79 | 30 979 164 | 0 |
11.04.2024 | 196.00 | 196.57 | 193.23 | 195.43 | 10 037 997 | 0 |
10.04.2024 | 195.55 | 197.07 | 194.18 | 195.47 | 7 460 161 | 0 |
09.04.2024 | 197.97 | 198.88 | 194.91 | 197.15 | 6 446 810 | 0 |
08.04.2024 | 197.62 | 198.98 | 197.64 | 198.48 | 7 983 057 | 0 |
05.04.2024 | 196.16 | 198.12 | 195.11 | 197.45 | 6 501 348 | 0 |
04.04.2024 | 199.15 | 199.68 | 195.55 | 195.65 | 9 201 991 | 0 |
03.04.2024 | 199.00 | 199.57 | 197.70 | 198.30 | 9 299 618 | 0 |
02.04.2024 | 198.61 | 199.79 | 198.08 | 198.86 | 7 008 894 | 0 |
01.04.2024 | 199.95 | 200.94 | 198.56 | 198.94 | 7 286 335 | 0 |
28.03.2024 | 199.49 | 200.30 | 200.30 | 200.30 | 8 628 312 | 0 |
27.03.2024 | 196.50 | 199.60 | 196.38 | 199.52 | 8 402 720 | 0 |
26.03.2024 | 194.40 | 196.66 | 194.05 | 195.73 | 5 947 382 | 0 |
25.03.2024 | 196.71 | 196.94 | 194.36 | 194.82 | 8 585 506 | 0 |
22.03.2024 | 199.19 | 200.48 | 196.54 | 196.62 | 8 061 419 | 0 |
21.03.2024 | 196.52 | 199.43 | 196.33 | 199.06 | 10 858 411 | 0 |
20.03.2024 | 194.19 | 196.56 | 193.61 | 196.33 | 9 126 655 | 0 |
19.03.2024 | 192.71 | 193.93 | 192.38 | 193.79 | 8 435 843 | 0 |
18.03.2024 | 190.63 | 192.69 | 189.89 | 192.66 | 8 929 512 | 0 |
15.03.2024 | 186.48 | 190.94 | 186.73 | 190.30 | 17 006 536 | 0 |
14.03.2024 | 191.03 | 191.63 | 187.10 | 187.97 | 10 246 553 | 0 |
13.03.2024 | 190.47 | 191.73 | 189.84 | 191.38 | 7 719 716 | 0 |
12.03.2024 | 188.95 | 190.16 | 187.91 | 189.84 | 5 506 075 | 0 |
11.03.2024 | 187.28 | 188.44 | 186.22 | 188.29 | 5 732 317 | 0 |
08.03.2024 | 188.44 | 190.46 | 187.92 | 188.22 | 6 133 282 | 0 |
07.03.2024 | 190.00 | 190.50 | 186.63 | 187.87 | 7 333 949 | 0 |
06.03.2024 | 189.25 | 190.07 | 187.63 | 189.53 | 7 555 480 | 0 |
05.03.2024 | 186.36 | 189.30 | 186.36 | 188.55 | 6 424 494 | 0 |
04.03.2024 | 184.71 | 187.59 | 184.27 | 186.68 | 7 003 938 | 0 |
01.03.2024 | 185.87 | 186.44 | 185.10 | 185.29 | 6 166 378 | 0 |
29.02.2024 | 185.66 | 186.43 | 183.85 | 186.06 | 9 605 971 | 0 |
28.02.2024 | 183.43 | 185.20 | 182.96 | 184.38 | 6 110 243 | 0 |
27.02.2024 | 183.31 | 183.54 | 182.24 | 183.45 | 5 639 739 | 0 |
26.02.2024 | 183.75 | 184.46 | 182.48 | 183.36 | 7 059 315 | 0 |
23.02.2024 | 183.75 | 185.20 | 183.19 | 183.99 | 7 073 560 | 0 |
22.02.2024 | 181.82 | 183.42 | 181.24 | 183.07 | 8 968 123 | 0 |
21.02.2024 | 179.95 | 180.99 | 178.52 | 180.90 | 6 943 480 | 0 |
20.02.2024 | 179.12 | 180.46 | 178.41 | 179.73 | 9 578 809 | 0 |
16.02.2024 | 179.61 | 179.03 | 179.03 | 179.03 | 8 152 643 | 0 |
15.02.2024 | 176.15 | 180.21 | 176.15 | 179.87 | 8 605 290 | 0 |
14.02.2024 | 175.16 | 176.10 | 174.42 | 176.03 | 7 002 831 | 0 |
13.02.2024 | 175.58 | 176.23 | 172.62 | 174.26 | 8 289 839 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus