Dati storici JP Morgan Chase - JPM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	269,45	276,98	261,70	269,88	6.768.105	7,45	2,76%
1 Mese	242,775	276,98	238,74	259,44	9.905.745	34,13	14,06%
3 Mesi	242,70	276,98	229,53	248,51	8.854.208	34,20	14,09%
6 Mesi	203,51	276,98	200,20	231,61	8.629.170	73,39	36,06%
1 Anno	175,69	276,98	172,615	213,18	8.812.983	101,21	57,61%
3 Anni	153,27	276,98	101,28	156,18	10.851.992	123,63	80,66%
5 Anni	136,73	276,98	76,91	140,08	13.090.768	140,17	102,52%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Feb 2025	276,90	6,47	2,39%	272,09	276,98	271,19	7.260.545
06 Feb 2025	270,43	2,49	0,93%	269,27	270,64	268,33	5.682.988
05 Feb 2025	267,94	1,13	0,42%	268,69	269,84	266,83	5.677.906
04 Feb 2025	266,81	-0,49	-0,18%	261,70	268,165	261,70	8.376.482
01 Feb 2025	267,30	-0,93	-0,35%	269,45	270,82	266,96	6.951.360
31 Gen 2025	268,23	1,65	0,62%	268,63	269,70	266,6201	8.730.375
30 Gen 2025	266,58	-0,56	-0,21%	267,41	270,68	265,61	7.682.908
29 Gen 2025	267,14	1,29	0,49%	265,85	267,33	264,8301	7.435.002
28 Gen 2025	265,85	1,01	0,38%	264,17	265,97	262,26	7.435.123
25 Gen 2025	264,84	2,00	0,76%	263,23	267,10	263,01	7.614.777
24 Gen 2025	262,84	0,00	0,00%	262,84	262,84	262,84	0
23 Gen 2025	262,84	-0,19	-0,07%	262,67	263,38	260,66	8.630.084
22 Gen 2025	263,03	3,87	1,49%	260,34	264,25	259,5037	13.322.977
18 Gen 2025	259,16	4,89	1,92%	253,71	260,62	252,14	17.628.219
17 Gen 2025	254,27	1,92	0,76%	252,60	257,035	252,33	15.282.643
16 Gen 2025	252,35	4,88	1,97%	251,98	253,6699	243,68	18.440.433
15 Gen 2025	247,47	3,26	1,33%	242,49	247,72	242,19	12.393.434
14 Gen 2025	244,21	4,34	1,81%	239,05	244,54	239,00	10.001.069
11 Gen 2025	239,87	-3,26	-1,34%	243,34	243,81	238,74	10.168.341
09 Gen 2025	243,13	-0,04	-0,02%	243,33	244,25	240,50	8.665.069
08 Gen 2025	243,17	2,32	0,96%	242,27	245,26	240,90	8.702.388