La bourse est fermée

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
138,46-0,68 (-0,49 %)
À partir de 12:05PM EST. Marché ouvert.
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 janv. 2023139,88140,06138,25138,46138,462 985 123
30 janv. 2023139,23140,09138,91139,13139,136 727 100
27 janv. 2023140,61141,26139,75140,32140,327 488 700
26 janv. 2023139,42140,06138,36139,98139,987 487 600
25 janv. 2023138,05139,12137,25139,12139,128 967 000
24 janv. 2023140,29140,29135,00138,45138,456 945 000
23 janv. 2023135,12137,96134,82137,27137,2710 487 100
20 janv. 2023135,16135,49133,55135,08135,0813 075 000
19 janv. 2023135,32135,90133,59134,75134,7513 303 400
18 janv. 2023138,92140,73136,41136,57136,5713 392 600
17 janv. 2023141,17141,54139,23140,80140,8014 292 900
13 janv. 2023135,60143,49134,80143,01143,0120 196 500
12 janv. 2023140,00140,86139,22139,49139,4911 001 700
11 janv. 2023138,90139,75138,10139,63139,638 703 700
10 janv. 2023137,79138,72137,31138,60138,609 048 700
09 janv. 2023138,60138,88136,88137,37137,378 482 300
06 janv. 2023136,13138,38134,49137,94137,9410 027 100
05 janv. 2023135,66135,71133,70135,35135,358 381 300
05 janv. 20231 Dividende
04 janv. 2023135,99137,68135,57136,38135,3811 687 600
03 janv. 2023135,24136,74133,89135,12134,1311 054 800
30 déc. 2022132,81134,33132,44134,10133,129 290 300
29 déc. 2022132,93133,27132,31133,22132,246 585 200
28 déc. 2022131,85133,41131,01132,46131,498 827 700
27 déc. 2022131,57132,22130,55131,74130,775 411 000
23 déc. 2022130,58131,44129,64131,28130,325 091 900
22 déc. 2022131,10131,30128,41130,66129,708 648 200
21 déc. 2022132,18132,98131,77132,16131,198 051 700
20 déc. 2022130,97132,05130,20130,69129,738 549 900
19 déc. 2022129,65131,33129,09130,06129,119 017 200
16 déc. 2022129,15129,90128,43129,29128,3421 133 700
15 déc. 2022131,15132,08129,05130,10129,1512 087 800
14 déc. 2022133,78135,71132,76133,41132,439 966 100
13 déc. 2022136,89137,09133,08134,08133,1010 025 400
12 déc. 2022132,40134,65131,60134,21133,238 841 600
09 déc. 2022132,20133,76132,00132,16131,197 957 800
08 déc. 2022132,33132,98131,43132,88131,918 907 300
07 déc. 2022131,31133,08130,33131,50130,5411 739 400
06 déc. 2022133,39135,11129,87131,59130,6313 966 700
05 déc. 2022134,24134,57130,60131,37130,4110 154 500
02 déc. 2022134,49135,35133,34135,16134,178 931 900
01 déc. 2022138,18138,66135,43136,24135,248 858 500
30 nov. 2022136,09138,18133,19138,18137,1714 761 200
29 nov. 2022134,66136,64134,41136,56135,567 925 300
28 nov. 2022136,07136,71134,19134,35133,369 906 900
25 nov. 2022136,48137,14136,06136,74135,743 220 500
23 nov. 2022134,94136,50134,86136,48135,487 316 200
22 nov. 2022134,00135,27133,69135,04134,059 185 700
21 nov. 2022133,74134,56132,75133,05132,077 800 500
18 nov. 2022134,57134,67132,28133,84132,869 468 500
17 nov. 2022132,00132,89131,28132,54131,578 820 200
16 nov. 2022133,00133,56132,03133,12132,147 893 400
15 nov. 2022134,68135,71131,60132,94131,9714 038 300
14 nov. 2022134,80135,73133,91133,91132,9311 085 600
11 nov. 2022135,19136,17133,78135,30134,3110 704 700
10 nov. 2022132,63135,25132,53135,08134,0916 351 600
09 nov. 2022131,32131,43129,22129,74128,799 494 000
08 nov. 2022131,24132,06130,14131,45130,499 884 100
07 nov. 2022131,00132,29130,48131,37130,4112 011 200
04 nov. 2022129,49130,83128,46130,68129,7214 953 200
03 nov. 2022126,31128,18125,91127,20126,2712 474 400
02 nov. 2022127,65130,36126,64126,97126,0416 546 100
01 nov. 2022126,87128,28126,33128,15127,2113 386 900
31 oct. 2022125,70127,43125,59125,88124,9613 295 200
28 oct. 2022125,29126,28124,05126,08125,1611 859 500
27 oct. 2022125,20126,20124,21124,60123,6910 727 600
26 oct. 2022123,00125,20122,88124,11123,2011 667 000
25 oct. 2022121,85123,27120,89122,70121,8011 289 100
24 oct. 2022122,07123,10121,33122,38121,4812 624 200
21 oct. 2022116,46122,39116,33122,23121,3320 593 300
20 oct. 2022117,16118,71115,65116,13115,2812 207 400
19 oct. 2022117,99118,83115,67116,51115,6617 072 000
18 oct. 2022119,66120,14116,96118,84117,9721 539 700
17 oct. 2022115,41117,01114,32115,86115,0122 276 300
14 oct. 2022111,96115,24110,72111,19110,3733 387 100
13 oct. 2022101,98109,90101,76109,37108,5722 398 700
12 oct. 2022101,80104,73101,28103,61102,8513 181 000
11 oct. 2022104,37104,54101,85101,96101,2112 739 700
10 oct. 2022106,73107,31104,52104,99104,228 931 700
07 oct. 2022107,52107,71105,27105,98105,2011 681 100
06 oct. 2022109,46110,19107,94108,14107,3511 521 400
05 oct. 2022109,75110,95108,83110,39109,5810 943 500
05 oct. 20221 Dividende
04 oct. 2022110,61112,99109,86112,77110,9516 013 600
03 oct. 2022105,62108,36104,46107,73105,9912 248 100
30 sept. 2022106,06107,62104,40104,50102,8115 973 400
29 sept. 2022106,95107,28104,40106,16104,4512 713 900
28 sept. 2022105,95108,73105,64107,99106,2512 762 600
27 sept. 2022107,75108,17104,65105,85104,1412 793 600
26 sept. 2022108,00109,61106,06106,79105,0715 753 600
23 sept. 2022110,05110,34107,16109,14107,3818 138 600
22 sept. 2022113,38113,60111,07111,21109,4211 684 500
21 sept. 2022116,54116,60112,42112,49110,6712 606 300
20 sept. 2022117,41117,69114,64115,83113,969 619 000
19 sept. 2022116,00118,73115,51118,16116,258 201 300
16 sept. 2022117,39117,40115,37117,08115,1914 844 100
15 sept. 2022116,12119,38115,76117,87115,9710 821 400
14 sept. 2022116,70117,84114,88116,12114,259 345 700
13 sept. 2022118,07118,92115,78116,39114,5112 904 600
12 sept. 2022120,62121,55119,79120,58118,638 614 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...