Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne JPM.US
198.11-1.39(-0.70%)(czas lokalny: 29.05.2024 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 |
---|---|---|---|---|---|---|
28.05.2024 | 199.70 | 200.41 | 198.66 | 199.50 | 6 837 479 | 0 |
24.05.2024 | 197.75 | 200.71 | 200.71 | 200.71 | 7 356 233 | 0 |
23.05.2024 | 197.81 | 198.30 | 196.07 | 196.92 | 7 899 052 | 0 |
22.05.2024 | 199.00 | 200.94 | 197.69 | 198.31 | 9 373 536 | 0 |
21.05.2024 | 197.00 | 199.90 | 196.60 | 199.52 | 13 585 572 | 0 |
20.05.2024 | 204.85 | 205.88 | 195.40 | 195.58 | 17 014 752 | 0 |
17.05.2024 | 204.00 | 205.05 | 202.80 | 204.79 | 9 192 481 | 0 |
16.05.2024 | 202.28 | 204.48 | 201.99 | 202.47 | 8 461 970 | 0 |
15.05.2024 | 202.01 | 202.69 | 199.77 | 202.11 | 8 119 123 | 0 |
14.05.2024 | 199.00 | 201.58 | 198.16 | 201.51 | 8 484 176 | 0 |
13.05.2024 | 198.80 | 199.85 | 198.04 | 198.73 | 6 766 639 | 0 |
10.05.2024 | 198.54 | 199.34 | 198.27 | 198.77 | 7 502 963 | 0 |
09.05.2024 | 195.13 | 197.59 | 195.10 | 197.50 | 7 934 198 | 0 |
08.05.2024 | 191.00 | 196.65 | 191.00 | 195.65 | 9 142 783 | 0 |
07.05.2024 | 191.70 | 192.93 | 191.65 | 191.75 | 7 686 495 | 0 |
06.05.2024 | 191.73 | 192.20 | 189.81 | 192.00 | 7 873 342 | 0 |
03.05.2024 | 192.00 | 192.53 | 188.46 | 190.51 | 8 888 260 | 0 |
02.05.2024 | 193.07 | 193.50 | 189.52 | 191.66 | 6 489 798 | 0 |
01.05.2024 | 192.10 | 194.46 | 190.79 | 191.86 | 7 432 827 | 0 |
30.04.2024 | 192.81 | 194.99 | 191.64 | 191.74 | 8 099 454 | 0 |
29.04.2024 | 193.48 | 194.26 | 192.43 | 193.28 | 5 387 681 | 0 |
26.04.2024 | 193.57 | 194.87 | 193.06 | 193.49 | 6 408 628 | 0 |
25.04.2024 | 192.25 | 193.94 | 191.18 | 193.37 | 9 781 507 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus