Accueil
»
Bourse
»
Actions New-York
»

Historique action JP Morgan Chase

Cotation du 14/05/2021 à 22h15 JP Morgan Chase +1,55% 164,010$
  • JPM - US46625H1005
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse JP Morgan Chase

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
14/05/2021 164,010 +1,55% 10 579 902 162,390 164,450 161,990
13/05/2021 161,500 +2,57% 15 393 590 158,180 162,445 157,680
12/05/2021 157,450 -0,69% 14 374 381 159,610 160,780 157,030
11/05/2021 158,540 -1,66% 15 448 176 161,080 162,390 158,040
10/05/2021 161,220 -0,01% 13 991 126 161,500 163,730 161,120
07/05/2021 161,240 +0,34% 14 255 227 157,220 161,500 157,020
06/05/2021 160,690 0,00% 13 542 406 158,070 160,825 157,160
05/05/2021 157,520 0,00% 6 938 197 156,000 158,280 157,233
04/05/2021 155,480 0,00% 12 977 673 152,870 155,640 152,140
03/05/2021 153,360 0,00% 11 801 108 154,850 155,480 153,130
30/04/2021 153,810 0,00% 11 705 065 154,100 154,490 153,010
29/04/2021 155,190 +1,94% 12 971 930 153,540 155,280 153,200
28/04/2021 152,230 +0,65% 8 938 786 152,430 152,890 151,400
27/04/2021 151,250 +0,46% 12 814 029 150,500 151,570 150,110
26/04/2021 150,560 +0,25% 10 788 095 150,780 152,460 150,380
23/04/2021 150,190 +1,91% 14 095 265 147,180 151,130 146,685
22/04/2021 147,370 -2,11% 15 243 389 150,230 150,300 147,260
21/04/2021 150,540 +0,85% 12 231 005 147,790 150,610 146,790
20/04/2021 149,270 -2,21% 13 710 967 151,740 151,750 148,650
19/04/2021 152,650 -0,42% 11 858 334 153,420 153,880 152,220