JPM - JPMorgan Chase & Co.

NYSE - Nasdaq Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juin 2023138,68140,10138,21139,34139,347 338 954
05 juin 2023140,11140,11138,13139,09139,098 511 900
02 juin 2023139,56141,48139,34140,47140,4712 917 200
01 juin 2023136,52138,23135,45137,58137,5812 248 100
31 mai 2023136,73136,84134,40135,71135,7114 219 900
30 mai 2023136,80137,72136,02137,46137,467 399 900
26 mai 2023136,11137,60135,63136,94136,948 579 900
25 mai 2023134,82136,27134,58135,67135,678 472 500
24 mai 2023135,40136,35135,08135,34135,348 578 000
23 mai 2023137,54139,03136,46136,59136,599 514 900
22 mai 2023141,00141,64137,66138,03138,0311 402 500
19 mai 2023139,79140,49138,13139,18139,1813 490 700
18 mai 2023138,27139,73137,76139,50139,5010 999 600
17 mai 2023135,90138,59135,46138,45138,4512 711 500
16 mai 2023135,46135,94133,96134,32134,326 477 200
15 mai 2023134,27135,67133,96135,23135,237 639 500
12 mai 2023136,82136,99133,13134,10134,109 986 400
11 mai 2023135,00136,81134,90136,05136,057 057 300
10 mai 2023137,95138,06134,87136,48136,488 133 400
09 mai 2023135,93136,95135,21136,41136,417 343 600
08 mai 2023137,49137,97136,48137,07137,077 484 900
05 mai 2023136,44137,88135,91136,74136,7411 259 100
04 mai 2023134,96135,72131,81134,12134,1217 089 200
03 mai 2023138,44138,67135,76135,98135,9812 930 900
02 mai 2023141,40142,41138,43138,92138,9214 113 400
01 mai 2023142,26143,37140,83141,20141,2020 415 800
28 avr. 2023136,56138,32135,67138,24138,249 881 800
27 avr. 2023136,00137,91135,66137,05137,059 041 100
26 avr. 2023137,62137,81134,00135,23135,2314 416 100
25 avr. 2023139,60139,96137,63137,67137,6710 629 300
24 avr. 2023140,46141,10140,04140,73140,737 567 500
21 avr. 2023139,74141,11138,78140,54140,5411 842 500
20 avr. 2023139,91141,43139,84140,81140,8110 586 200
19 avr. 2023141,23141,50140,40141,22141,229 158 100
18 avr. 2023140,27141,78139,03141,40141,4013 760 100
17 avr. 2023139,95140,06137,66139,83139,8316 050 500
14 avr. 2023135,15139,12134,90138,73138,7343 931 300
13 avr. 2023128,46129,04126,83128,99128,9912 450 200
12 avr. 2023129,18130,43128,06128,50128,5011 821 000
11 avr. 2023128,30128,94127,54128,52128,5210 516 300
10 avr. 2023126,54128,23126,22127,89127,899 477 300
06 avr. 2023127,00128,08126,86127,47127,478 760 200
05 avr. 2023126,80128,15126,46127,61127,619 614 700
05 avr. 20231 Dividende
04 avr. 2023130,50130,59127,41128,42127,4211 579 900
03 avr. 2023129,91131,44129,41130,16129,1511 775 400
31 mars 2023129,66130,34128,85130,31129,3013 105 200
30 mars 2023129,95130,12127,65128,75127,7512 134 700
29 mars 2023130,10130,22127,77129,14128,1314 595 300
28 mars 2023128,71129,34127,74128,88127,8810 820 500
27 mars 2023126,79129,38126,29128,49127,4918 853 900
24 mars 2023125,63125,68123,11124,91123,9422 311 100
23 mars 2023127,90129,53126,02126,84125,8516 677 600
22 mars 2023130,56130,66127,08127,18126,1917 250 200
21 mars 2023130,59131,73130,19130,55129,5317 807 800
20 mars 2023126,99129,47126,01127,14126,1522 875 500
17 mars 2023128,38128,48125,45125,81124,8338 396 000
16 mars 2023128,01131,95126,02130,75129,7324 558 500
15 mars 2023130,98130,99126,73128,26127,2634 280 600
14 mars 2023135,28135,53131,29134,62133,5729 648 100
13 mars 2023131,21133,88129,41131,25130,2342 901 100
10 mars 2023128,96135,26127,82133,65132,6137 599 700
09 mars 2023136,76137,35129,22130,34129,3325 888 100
08 mars 2023138,00138,59136,89137,80136,7310 002 500
07 mars 2023142,01142,31137,81138,62137,5411 747 600
06 mars 2023143,44144,04142,66142,82141,719 261 300
03 mars 2023141,51143,74141,08143,66142,549 513 100
02 mars 2023142,24142,43139,54141,07139,9711 106 800
01 mars 2023142,10143,46141,80142,55141,447 139 200
28 févr. 2023142,94143,76141,90143,35142,2311 019 800
27 févr. 2023142,11143,31141,72142,16141,0510 014 700
24 févr. 2023139,11141,36138,93140,93139,839 126 900
23 févr. 2023138,73140,17137,94139,67138,588 068 000
22 févr. 2023138,92139,43137,44138,56137,4811 107 500
21 févr. 2023140,69141,34138,75139,63138,549 996 300
17 févr. 2023140,98142,83140,07142,24141,137 948 800
16 févr. 2023142,91143,39141,68141,82140,728 165 300
15 févr. 2023141,61143,89141,30143,80142,686 728 300
14 févr. 2023142,50143,81141,60143,20142,089 249 400
13 févr. 2023141,30142,73140,74142,57141,467 134 600
10 févr. 2023139,78141,28138,59141,04139,946 582 900
09 févr. 2023143,12143,34139,87140,42139,336 443 100
08 févr. 2023142,65144,04142,28142,64141,536 958 000
07 févr. 2023141,38144,34141,18143,65142,5310 447 900
06 févr. 2023140,23142,24140,03141,92140,818 406 200
03 févr. 2023138,18142,33138,13141,09139,9911 501 200
02 févr. 2023140,00140,46138,00138,94137,8611 822 100
01 févr. 2023138,21140,88138,12139,59138,508 841 800
31 janv. 2023139,88140,07138,25139,96138,879 188 700
30 janv. 2023139,23140,09138,91139,13138,056 729 300
27 janv. 2023140,61141,26139,75140,32139,237 489 900
26 janv. 2023139,42140,06138,36139,98138,897 487 600
25 janv. 2023138,05139,12137,25139,12138,048 967 000
24 janv. 2023136,42140,29135,00138,45137,376 945 000
23 janv. 2023135,12137,96134,82137,27136,2010 487 100
20 janv. 2023135,16135,49133,55135,08134,0313 092 500
19 janv. 2023135,32135,90133,59134,75133,7013 303 400
18 janv. 2023138,92140,73136,41136,57135,5113 392 600
17 janv. 2023141,17141,54139,23140,80139,7014 292 900
13 janv. 2023135,60143,49134,80143,01141,9020 200 000
*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...