Dati storici JP Morgan Chase - JPM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	188,21	188,93	179,20	181,93	16.297.104	-4,97	-2,64%
1 Mese	199,01	200,94	179,20	190,86	10.219.988	-15,77	-7,92%
3 Mesi	172,61	200,94	171,30	185,96	8.842.291	10,63	6,16%
6 Mesi	145,48	200,94	135,19	170,44	9.283.834	37,76	25,96%
1 Anno	140,98	200,94	131,81	157,19	9.546.203	42,26	29,98%
3 Anni	153,44	200,94	101,28	144,29	11.868.737	29,80	19,42%
5 Anni	112,85	200,94	76,91	129,21	13.407.263	70,39	62,37%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Apr 2024	181,25	1,17	0,65%	181,10	183,36	179,97	9.555.735
18 Apr 2024	180,08	-0,72	-0,40%	181,37	182,4199	179,20	9.001.128
17 Apr 2024	180,80	-2,09	-1,14%	181,32	181,96	179,65	15.378.414
16 Apr 2024	182,89	0,10	0,05%	184,50	187,46	182,195	14.762.829
13 Apr 2024	182,79	-12,64	-6,47%	188,21	188,93	182,54	31.716.813
12 Apr 2024	195,43	-0,04	-0,02%	196,02	196,57	193,24	10.122.963
11 Apr 2024	195,47	-1,68	-0,85%	195,16	197,07	194,18	7.390.883
10 Apr 2024	197,15	-1,33	-0,67%	198,07	198,88	194,91	7.353.989
09 Apr 2024	198,48	1,03	0,52%	197,62	198,98	197,62	7.999.501
06 Apr 2024	197,45	1,80	0,92%	196,08	198,1224	195,11	6.420.524
05 Apr 2024	195,65	-2,65	-1,34%	198,99	199,68	195,55	9.242.896
04 Apr 2024	198,30	-0,56	-0,28%	199,04	199,56	197,70	9.350.302
03 Apr 2024	198,86	-0,08	-0,04%	198,01	199,78	198,01	6.531.922
02 Apr 2024	198,94	-1,36	-0,68%	199,99	200,94	198,565	7.307.088
28 Mar 2024	200,30	0,78	0,39%	199,27	200,72	198,54	8.632.881
27 Mar 2024	199,52	3,79	1,94%	196,50	199,60	196,38	8.724.137
26 Mar 2024	195,73	0,91	0,47%	194,59	196,66	194,0554	5.954.445
25 Mar 2024	194,82	-1,80	-0,92%	196,32	196,94	194,36	8.676.644
22 Mar 2024	196,62	-2,44	-1,23%	199,01	200,48	196,54	8.106.582
21 Mar 2024	199,06	2,73	1,39%	196,52	199,43	196,33	11.225.850
20 Mar 2024	196,33	2,54	1,31%	194,19	196,56	193,61	9.364.413
19 Mar 2024	193,79	1,13	0,59%	192,70	193,93	192,38	8.476.177