Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne JPM.US
213.20+1.65(+0.78%)(czas lokalny: 16.08.2024 10:56)JPMorgan Chase & Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 213.00 | 213.89 | 211.10 | 211.61 | 4 234 550 | 0 |
14.08.2024 | 207.74 | 210.75 | 207.12 | 208.81 | 6 489 751 | 0 |
13.08.2024 | 207.73 | 208.09 | 205.40 | 206.16 | 6 324 692 | 0 |
12.08.2024 | 206.41 | 207.14 | 203.66 | 205.58 | 6 824 154 | 0 |
09.08.2024 | 203.47 | 206.47 | 202.90 | 205.80 | 5 465 253 | 0 |
08.08.2024 | 202.47 | 204.91 | 201.79 | 203.62 | 7 682 176 | 0 |
07.08.2024 | 203.51 | 205.75 | 200.22 | 202.21 | 9 127 710 | 0 |
06.08.2024 | 194.99 | 202.60 | 194.00 | 200.45 | 10 463 976 | 0 |
05.08.2024 | 191.83 | 196.17 | 190.90 | 194.43 | 13 720 649 | 0 |
02.08.2024 | 204.37 | 204.67 | 196.89 | 199.14 | 17 820 390 | 0 |
01.08.2024 | 213.20 | 213.83 | 206.38 | 207.96 | 10 452 917 | 0 |
31.07.2024 | 214.33 | 216.39 | 212.67 | 212.80 | 8 984 849 | 0 |
30.07.2024 | 213.00 | 215.79 | 212.96 | 215.19 | 8 721 183 | 0 |
29.07.2024 | 212.65 | 213.61 | 210.54 | 210.85 | 6 233 060 | 0 |
26.07.2024 | 209.24 | 213.16 | 208.62 | 212.24 | 7 952 013 | 0 |
25.07.2024 | 208.65 | 210.19 | 208.05 | 208.67 | 6 069 277 | 0 |
24.07.2024 | 209.55 | 212.03 | 208.07 | 208.59 | 6 683 817 | 0 |
23.07.2024 | 211.02 | 211.48 | 209.35 | 210.33 | 5 543 345 | 0 |
22.07.2024 | 210.45 | 212.17 | 209.71 | 210.28 | 7 646 211 | 0 |
19.07.2024 | 211.26 | 212.35 | 208.92 | 209.78 | 8 024 477 | 0 |
18.07.2024 | 215.63 | 216.63 | 209.23 | 209.98 | 12 254 906 | 0 |
17.07.2024 | 213.80 | 217.56 | 213.27 | 216.87 | 11 544 827 | 0 |
16.07.2024 | 210.00 | 213.74 | 208.08 | 213.62 | 11 349 128 | 0 |
15.07.2024 | 207.48 | 211.61 | 206.72 | 210.05 | 10 240 206 | 0 |
12.07.2024 | 204.00 | 207.45 | 202.10 | 204.94 | 15 323 696 | 0 |
11.07.2024 | 206.21 | 208.10 | 205.38 | 207.45 | 10 602 776 | 0 |
10.07.2024 | 206.14 | 207.97 | 205.58 | 207.80 | 8 214 424 | 0 |
09.07.2024 | 205.63 | 209.76 | 205.45 | 207.63 | 8 650 653 | 0 |
08.07.2024 | 205.04 | 206.90 | 203.97 | 205.17 | 8 626 535 | 0 |
05.07.2024 | 206.99 | 207.38 | 204.52 | 204.79 | 8 020 379 | 0 |
03.07.2024 | 209.55 | 210.38 | 207.52 | 207.52 | 5 560 925 | 0 |
02.07.2024 | 205.29 | 208.86 | 204.77 | 208.83 | 7 734 747 | 0 |
01.07.2024 | 202.84 | 207.09 | 202.66 | 205.45 | 9 350 369 | 0 |
28.06.2024 | 200.01 | 202.60 | 199.30 | 202.26 | 14 992 200 | 0 |
27.06.2024 | 197.44 | 199.86 | 196.90 | 199.17 | 7 826 343 | 0 |
26.06.2024 | 197.45 | 197.94 | 196.27 | 197.43 | 7 695 535 | 0 |
25.06.2024 | 198.09 | 200.07 | 197.74 | 198.07 | 6 862 507 | 0 |
24.06.2024 | 197.81 | 199.23 | 197.10 | 198.88 | 9 728 671 | 0 |
21.06.2024 | 196.71 | 197.17 | 194.22 | 196.30 | 20 806 788 | 0 |
20.06.2024 | 196.39 | 199.45 | 196.11 | 198.67 | 8 685 580 | 0 |
18.06.2024 | 194.60 | 197.00 | 197.00 | 197.00 | 9 022 971 | 0 |
17.06.2024 | 193.20 | 195.58 | 192.64 | 194.98 | 8 647 408 | 0 |
14.06.2024 | 191.45 | 194.86 | 191.42 | 193.78 | 6 603 717 | 0 |
13.06.2024 | 192.32 | 194.58 | 190.88 | 193.66 | 8 534 718 | 0 |
12.06.2024 | 195.88 | 196.72 | 191.31 | 191.53 | 12 320 231 | 0 |
11.06.2024 | 197.91 | 197.94 | 193.60 | 194.36 | 8 956 386 | 0 |
10.06.2024 | 199.24 | 200.84 | 198.44 | 199.61 | 6 048 569 | 0 |
07.06.2024 | 197.43 | 200.92 | 197.01 | 199.95 | 6 824 055 | 0 |
06.06.2024 | 197.26 | 198.02 | 195.33 | 196.91 | 7 507 416 | 0 |
05.06.2024 | 199.76 | 199.82 | 196.92 | 197.26 | 8 293 768 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus