Accueil
»
Bourse
»
Actions New-York
»

Historique action JP Morgan Chase

Cotation du 07/04/2020 à 22h15 JP Morgan Chase +1,32% 90,640$
  • JPM - US46625H1005
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse JP Morgan Chase

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
07/04/2020 90,640 +1,32% 22 552 380 94,450 94,500 90,380
06/04/2020 89,460 +6,44% 26 793 737 88,990 90,990 87,700
03/04/2020 84,050 -3,95% 21 186 640 86,000 87,480 82,770
02/04/2020 87,510 +3,73% 24 004 237 83,510 87,910 82,960
01/04/2020 84,360 -6,30% 27 990 099 85,100 86,560 83,250
31/03/2020 90,030 -3,71% 23 335 859 92,050 94,170 89,340
30/03/2020 93,500 +2,60% 21 650 307 90,650 94,090 89,300
27/03/2020 91,130 -7,12% 30 013 649 93,190 94,840 90,550
26/03/2020 98,120 +6,97% 29 818 227 94,080 98,570 93,537
25/03/2020 91,730 +3,73% 38 034 767 89,240 95,150 84,540
24/03/2020 88,430 +11,89% 34 296 953 84,900 90,100 82,900
23/03/2020 79,030 -5,35% 32 479 086 82,680 83,750 78,090
20/03/2020 83,500 -2,11% 30 146 770 86,300 89,460 82,480
19/03/2020 85,300 +1,68% 32 156 267 81,560 88,110 76,910
18/03/2020 83,890 -10,53% 41 336 980 87,670 90,790 80,360
17/03/2020 93,760 +6,11% 35 227 458 90,890 97,440 87,500
16/03/2020 88,360 -14,96% 38 445 295 85,200 93,982 84,550
13/03/2020 103,910 +18,01% 38 386 500 95,990 103,990 92,000
12/03/2020 88,050 -8,24% 49 686 511 89,590 96,960 86,320
11/03/2020 95,960 -4,71% 38 008 570 97,700 100,050 94,550
103,990 Cours le plus haut sur la période, le vendredi 13 mars 2020
76,910 Cours le plus bas sur la période, le jeudi 19 mars 2020