La bourse est fermée

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
185,29-0,77 (-0,41 %)
À la clôture : 04:00PM EST
185,26 -0,03 (-0,02 %)
Échanges après Bourse : 07:59PM EST
Durée:
02 mars 2023 - 02 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mars 2024185,70186,44185,10185,29185,296 311 800
29 févr. 2024185,66186,43183,85186,06186,069 643 000
28 févr. 2024183,43185,20182,96184,38184,386 131 600
27 févr. 2024183,31183,54182,24183,45183,455 717 100
26 févr. 2024183,75184,46182,48183,36183,367 145 400
23 févr. 2024183,81185,20183,19183,99183,997 105 800
22 févr. 2024181,82183,42181,24183,07183,079 296 500
21 févr. 2024179,95180,99178,52180,90180,907 027 900
20 févr. 2024179,19180,46178,41179,73179,739 668 000
16 févr. 2024179,61179,98178,16179,03179,038 148 100
15 févr. 2024176,15180,21176,15179,87179,878 723 400
14 févr. 2024175,07176,10174,42176,03176,037 056 700
13 févr. 2024175,32176,23172,62174,26174,268 397 600
12 févr. 2024174,78176,81173,70175,79175,798 539 300
09 févr. 2024175,00175,10173,67175,01175,016 296 700
08 févr. 2024175,00175,31173,57174,80174,806 060 300
07 févr. 2024175,69175,87173,96175,43175,437 225 500
06 févr. 2024174,61175,87173,76175,10175,106 764 800
05 févr. 2024173,86175,09172,92174,50174,507 820 200
02 févr. 2024173,30175,82173,26174,73174,738 607 600
01 févr. 2024173,64174,84171,43173,73173,739 354 800
31 janv. 2024176,20178,30174,34174,36174,3611 521 800
30 janv. 2024172,83176,76172,83176,27176,2710 822 100
29 janv. 2024172,24172,84171,30172,73172,736 971 200
26 janv. 2024172,61173,06171,78172,28172,287 443 000
25 janv. 2024172,31172,99170,91172,94172,948 873 500
24 janv. 2024169,36171,01168,86170,50170,509 967 100
23 janv. 2024169,67169,75168,44168,99168,998 360 800
22 janv. 2024170,46171,98169,71170,11170,1112 837 500
19 janv. 2024167,55170,57167,08170,31170,3113 114 400
18 janv. 2024167,12167,53165,24167,42167,429 382 300
17 janv. 2024167,34169,07166,49167,09167,0911 107 500
16 janv. 2024164,87168,09164,30167,99167,9917 206 400
12 janv. 2024173,80176,31168,90169,05169,0519 429 200
11 janv. 2024170,33170,36168,64170,30170,3011 919 500
10 janv. 2024170,00171,08168,95171,02171,029 670 200
09 janv. 2024171,62171,79170,10170,66170,669 923 600
08 janv. 2024172,02172,36169,49172,02172,0211 229 900
05 janv. 2024171,47173,38171,47172,27172,2710 064 200
04 janv. 2024170,64173,35170,54171,41171,4111 972 500
04 janv. 20241.05 Dividende
03 janv. 2024171,86172,04170,37171,33170,289 852 300
02 janv. 2024169,09172,17168,91172,08171,039 977 400
29 déc. 2023170,00170,69169,63170,10169,066 431 800
28 déc. 2023169,35170,66169,00170,30169,266 320 100
27 déc. 2023167,84169,47167,58169,40168,366 428 600
26 déc. 2023167,46168,77167,18168,39167,364 683 600
22 déc. 2023167,50168,23167,23167,40166,376 574 900
21 déc. 2023166,84168,09165,68167,50166,477 601 700
20 déc. 2023167,99169,41166,45166,55165,5310 734 700
19 déc. 2023166,00168,47165,55168,45167,4210 345 700
18 déc. 2023165,92167,13165,63166,23165,218 469 600
15 déc. 2023163,08165,28162,39165,23164,2220 305 900
14 déc. 2023161,83164,84161,71163,99162,9813 643 000
13 déc. 2023160,52162,03159,77161,06160,0712 379 100
12 déc. 2023159,23160,65158,88160,52159,5410 223 000
11 déc. 2023158,52159,30158,15159,10158,128 093 900
08 déc. 2023157,26158,78156,98158,52157,557 366 200
07 déc. 2023156,69157,31156,15156,79155,838 130 900
06 déc. 2023158,84159,22156,00156,31155,359 366 000
05 déc. 2023157,26158,50156,97157,97157,009 135 600
04 déc. 2023156,02158,05155,88157,99157,029 607 500
01 déc. 2023155,82157,86155,82156,84155,888 913 000
30 nov. 2023154,91156,13154,38156,08155,129 869 800
29 nov. 2023154,17155,63154,00154,32153,379 126 100
28 nov. 2023153,22153,87152,72153,54152,606 582 700
27 nov. 2023153,43153,53152,71153,19152,256 259 100
24 nov. 2023153,59154,44153,28153,54152,603 496 900
22 nov. 2023153,41153,88152,90153,33152,395 174 500
21 nov. 2023153,20153,63152,57152,97152,037 083 500
20 nov. 2023152,08153,75151,92153,29152,357 019 000
17 nov. 2023152,20152,86151,54152,82151,887 812 400
16 nov. 2023150,09151,53150,09151,45150,528 126 200
15 nov. 2023148,46150,16148,46149,74148,828 365 300
14 nov. 2023146,68149,25146,52148,44147,539 927 700
13 nov. 2023145,70146,25145,16145,78144,896 676 300
10 nov. 2023144,94146,48144,08146,43145,537 983 300
09 nov. 2023145,44145,65143,70144,29143,417 992 500
08 nov. 2023144,11144,84143,62144,72143,837 618 200
07 nov. 2023143,51144,26142,82144,01143,136 297 900
06 nov. 2023143,17144,19142,79144,08143,207 625 100
03 nov. 2023142,19143,77141,85143,00142,129 533 100
02 nov. 2023140,09141,48139,23141,42140,5510 186 200
01 nov. 2023139,25140,53138,47138,94138,099 432 000
31 oct. 2023137,71139,24137,47139,06138,219 672 500
30 oct. 2023136,44138,04136,04137,42136,589 855 500
27 oct. 2023138,95139,10135,19135,69134,8617 434 700
26 oct. 2023139,76141,67139,43140,76139,909 109 400
25 oct. 2023140,57141,18139,51140,40139,548 242 600
24 oct. 2023141,19141,73140,36141,17140,308 881 400
23 oct. 2023142,94143,68140,73141,00140,1410 133 400
20 oct. 2023144,57145,14142,12142,95142,0713 332 000
19 oct. 2023145,48147,02144,88145,29144,4011 143 600
18 oct. 2023146,59147,48145,37145,91145,029 620 300
17 oct. 2023147,57149,31146,79147,53146,6311 482 700
16 oct. 2023149,45149,52146,72147,85146,9412 663 500
13 oct. 2023148,50153,11147,84148,00147,0929 427 000
12 oct. 2023146,30146,96145,13145,81144,9210 484 400
11 oct. 2023146,51147,23145,02146,15145,258 698 200
10 oct. 2023145,42146,77145,28145,65144,7611 288 800
*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...