JPMorgan Chase

JPM_pc
🏛️ États-Unis →
25.36
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 24.72 24.99 24.54 24.76 0.4M
2022-12-29 24.76 24.91 24.70 24.70 0.3M
2022-12-28 24.95 25.01 24.72 24.76 0.5M
2022-12-27 25.14 25.21 24.90 24.95 0.3M
2022-12-23 25.25 25.35 25.11 25.17 0.2M
2022-12-22 25.41 25.46 25.16 25.23 0.2M
2022-12-21 25.46 25.53 25.42 25.47 0.1M
2022-12-20 25.40 25.47 25.36 25.40 0.2M
2022-12-19 25.47 25.55 25.42 25.45 0.2M
2022-12-16 25.46 25.57 25.30 25.54 0.2M
2022-12-15 25.47 25.54 25.46 25.47 0.2M
2022-12-14 25.61 25.63 25.49 25.58 0.2M
2022-12-13 25.46 25.62 25.44 25.54 0.2M
2022-12-12 25.36 25.38 25.19 25.30 0.2M
2022-12-09 25.36 25.45 25.27 25.27 0.1M
2022-12-08 25.41 25.58 25.35 25.36 0.1M
2022-12-07 25.38 25.48 25.36 25.41 0.1M
2022-12-06 25.41 25.45 25.27 25.35 0.2M
2022-12-05 25.51 25.63 25.35 25.37 0.2M
2022-12-02 25.44 25.67 25.43 25.60 0.2M
2022-12-01 25.54 25.63 25.45 25.54 0.2M
2022-11-30 25.21 25.42 25.14 25.30 0.6M
2022-11-29 25.46 25.46 25.19 25.22 0.2M
2022-11-28 25.41 25.49 25.36 25.42 0.1M
2022-11-25 25.47 25.52 25.42 25.42 0.0M
2022-11-23 25.36 25.54 25.36 25.54 0.1M
2022-11-22 25.39 25.50 25.34 25.34 0.1M
2022-11-21 25.45 25.49 25.37 25.38 0.1M
2022-11-18 25.39 25.43 25.27 25.39 0.2M
2022-11-17 25.38 25.43 25.30 25.38 0.3M
2022-11-16 25.45 25.55 25.42 25.47 0.2M
2022-11-15 25.37 25.63 25.33 25.45 0.2M
2022-11-14 25.45 25.50 25.16 25.20 0.2M
2022-11-11 25.37 25.58 25.27 25.48 0.2M
2022-11-10 24.72 25.48 24.72 25.40 0.4M
2022-11-09 24.51 24.67 24.30 24.47 0.2M
2022-11-08 24.25 24.57 24.19 24.54 0.3M
2022-11-07 24.25 24.28 24.09 24.15 0.3M
2022-11-04 24.35 24.38 24.07 24.12 0.3M
2022-11-03 24.35 24.35 24.16 24.27 0.2M
2022-11-02 24.36 24.58 24.21 24.40 0.2M
2022-11-01 24.59 24.60 24.36 24.38 0.3M
2022-10-31 24.44 24.58 24.39 24.40 0.5M
2022-10-28 24.74 24.89 24.74 24.85 0.2M
2022-10-27 24.75 24.82 24.65 24.78 0.3M
2022-10-26 24.47 24.78 24.40 24.68 0.2M
2022-10-25 24.16 24.45 24.16 24.42 0.2M
2022-10-24 24.22 24.24 24.08 24.10 0.3M
2022-10-21 24.18 24.32 24.06 24.20 0.4M
2022-10-20 24.42 24.42 24.11 24.25 0.2M
2022-10-19 24.56 24.61 24.40 24.47 0.4M
2022-10-18 24.61 24.68 24.49 24.62 0.2M
2022-10-17 24.73 24.84 24.52 24.61 0.3M
2022-10-14 24.49 24.65 24.38 24.52 0.1M
2022-10-13 24.40 24.49 24.10 24.44 0.5M
2022-10-12 24.73 24.77 24.54 24.54 0.4M
2022-10-11 24.82 24.82 24.63 24.75 0.2M
2022-10-10 25.04 25.04 24.74 24.82 0.2M
2022-10-07 24.95 25.00 24.87 24.95 0.1M
2022-10-06 25.06 25.13 24.97 25.04 0.1M
2022-10-05 25.08 25.17 25.00 25.13 0.1M
2022-10-04 25.14 25.32 25.13 25.21 0.2M
2022-10-03 25.02 25.22 25.01 25.09 0.1M
2022-09-30 24.90 25.03 24.81 24.98 0.5M
2022-09-29 25.00 25.01 24.70 24.90 0.4M
2022-09-28 24.89 25.09 24.88 25.06 0.3M
2022-09-27 24.89 24.93 24.79 24.88 0.3M
2022-09-26 24.86 24.92 24.75 24.86 0.2M
2022-09-23 24.95 24.98 24.77 24.95 0.4M
2022-09-22 25.13 25.13 24.93 25.00 0.3M
2022-09-21 25.05 25.27 25.01 25.11 0.1M
2022-09-20 25.01 25.07 24.94 24.95 0.3M
2022-09-19 25.10 25.16 25.03 25.03 0.1M
2022-09-16 25.14 25.20 25.03 25.08 0.2M
2022-09-15 25.17 25.32 25.15 25.20 0.1M
2022-09-14 25.18 25.34 25.13 25.24 0.1M
2022-09-13 25.12 25.24 25.06 25.24 0.1M
2022-09-12 25.25 25.47 25.25 25.28 0.1M
2022-09-09 25.13 25.31 25.10 25.18 0.1M
2022-09-08 25.15 25.29 25.02 25.06 0.2M
2022-09-07 25.14 25.23 25.11 25.18 0.1M
2022-09-06 25.36 25.36 25.08 25.20 0.1M
2022-09-02 25.34 25.40 25.26 25.32 0.1M
2022-09-01 25.25 25.27 25.08 25.27 0.5M
2022-08-31 25.31 25.43 25.16 25.25 0.1M
2022-08-30 25.51 25.51 25.24 25.33 0.1M
2022-08-29 25.40 25.61 25.38 25.42 0.1M
2022-08-26 25.76 25.83 25.45 25.53 0.1M
2022-08-25 25.63 25.87 25.52 25.85 0.0M
2022-08-24 25.30 25.85 25.30 25.56 0.1M
2022-08-23 25.65 25.82 25.14 25.50 0.3M
2022-08-22 25.66 25.69 25.56 25.66 0.1M
2022-08-19 25.75 25.83 25.66 25.76 0.1M
2022-08-18 25.98 26.02 25.88 25.89 0.1M
2022-08-17 26.05 26.05 25.88 25.89 0.1M
2022-08-16 26.04 26.15 25.99 26.12 0.1M
2022-08-15 26.01 26.17 26.01 26.07 0.1M
2022-08-12 26.00 26.15 25.99 26.08 0.1M
2022-08-11 26.07 26.15 25.98 25.99 0.1M
2022-08-10 26.13 26.16 25.98 26.07 0.1M
2022-08-09 25.96 26.04 25.81 26.03 0.3M
2022-08-08 26.07 26.07 25.92 25.98 0.1M
2022-08-05 26.03 26.08 25.79 25.92 0.2M
2022-08-04 26.01 26.18 26.01 26.10 0.2M
2022-08-03 26.00 26.15 25.94 26.15 0.1M
2022-08-02 25.89 26.04 25.66 25.93 0.4M
2022-08-01 26.26 26.30 25.85 25.89 0.3M
2022-07-29 26.26 26.55 26.22 26.55 0.3M
2022-07-28 26.26 26.40 26.24 26.32 0.2M
2022-07-27 26.23 26.35 26.23 26.28 0.2M
2022-07-26 26.25 26.33 26.20 26.22 0.3M
2022-07-25 26.25 26.30 26.20 26.28 0.1M
2022-07-22 26.22 26.35 26.16 26.23 0.1M
2022-07-21 26.10 26.19 26.07 26.11 0.1M
2022-07-20 26.05 26.17 26.00 26.16 0.1M
2022-07-19 26.00 26.08 25.95 26.04 0.1M
2022-07-18 26.00 26.09 25.91 26.00 0.1M
2022-07-15 25.91 26.06 25.80 25.91 0.1M
2022-07-14 25.72 25.96 25.60 25.92 0.2M
2022-07-13 25.70 26.00 25.57 25.85 0.1M
2022-07-12 25.85 26.10 25.82 25.85 0.1M
2022-07-11 25.96 25.96 25.83 25.88 0.1M
2022-07-08 25.74 25.90 25.74 25.90 0.1M
2022-07-07 25.70 25.88 25.68 25.74 0.1M
2022-07-06 25.81 25.85 25.66 25.75 0.1M
2022-07-05 25.81 25.84 25.66 25.73 0.1M
2022-07-01 25.64 25.81 25.56 25.77 0.1M
2022-06-30 25.63 25.76 25.53 25.54 0.1M
2022-06-29 25.67 25.70 25.51 25.64 0.1M
2022-06-28 25.58 25.68 25.41 25.57 0.1M
2022-06-27 25.57 25.57 25.43 25.49 0.1M
2022-06-24 25.39 25.60 25.29 25.50 0.2M
2022-06-23 25.39 25.44 25.23 25.31 0.1M
2022-06-22 25.20 25.35 25.16 25.29 0.1M
2022-06-21 25.00 25.25 25.00 25.12 0.2M
2022-06-17 24.86 25.08 24.75 24.82 0.3M
2022-06-16 24.89 25.11 24.80 24.85 0.2M
2022-06-15 24.80 25.33 24.80 25.24 0.4M
2022-06-14 24.82 24.82 24.57 24.73 0.6M
2022-06-13 25.00 25.05 24.54 24.68 0.7M
2022-06-10 25.47 25.47 25.10 25.33 0.2M
2022-06-09 25.57 25.77 25.55 25.60 0.1M
2022-06-08 25.76 25.93 25.71 25.72 0.1M
2022-06-07 25.61 25.99 25.61 25.84 0.1M
2022-06-06 25.83 25.99 25.67 25.72 0.1M
2022-06-03 25.77 25.94 25.73 25.86 0.1M
2022-06-02 25.82 26.00 25.78 25.95 0.1M
2022-06-01 26.12 26.12 25.88 25.96 0.1M
2022-05-31 26.19 26.19 25.92 26.02 0.5M
2022-05-27 25.87 26.38 25.87 26.25 0.2M
2022-05-26 25.60 25.93 25.57 25.82 0.2M
2022-05-25 25.31 25.59 25.31 25.58 0.3M
2022-05-24 25.05 25.35 24.95 25.26 0.2M
2022-05-23 25.02 25.12 24.94 25.04 0.3M
2022-05-20 25.08 25.13 24.90 25.01 0.2M
2022-05-19 25.04 25.10 24.91 24.97 0.4M
2022-05-18 25.06 25.10 24.87 24.99 0.5M
2022-05-17 25.45 25.45 25.07 25.09 0.3M
2022-05-16 25.18 25.38 24.98 25.32 0.2M
2022-05-13 25.05 25.19 25.05 25.14 0.2M
2022-05-12 24.91 25.02 24.77 25.02 0.4M
2022-05-11 24.77 24.98 24.71 24.85 0.5M
2022-05-10 24.89 25.01 24.61 24.84 0.4M
2022-05-09 24.68 24.76 24.46 24.55 0.6M
2022-05-06 24.87 24.95 24.65 24.72 0.5M
2022-05-05 24.98 25.06 24.70 24.96 0.4M
2022-05-04 24.70 25.25 24.64 25.15 0.4M
2022-05-03 24.70 24.90 24.66 24.70 1.1M
2022-05-02 25.00 25.05 24.50 24.66 0.7M
2022-04-29 25.38 25.39 25.01 25.05 0.3M
2022-04-28 25.52 25.71 25.35 25.70 0.2M
2022-04-27 25.59 25.64 25.40 25.54 0.3M
2022-04-26 25.54 25.64 25.46 25.57 0.2M
2022-04-25 25.45 25.59 25.45 25.51 0.1M
2022-04-22 25.54 25.60 25.37 25.45 0.1M
2022-04-21 25.74 25.80 25.48 25.49 0.1M
2022-04-20 25.79 25.79 25.64 25.67 0.1M
2022-04-19 25.72 25.83 25.58 25.68 0.2M
2022-04-18 25.81 25.93 25.73 25.78 0.1M
2022-04-14 25.96 26.02 25.79 25.80 0.1M
2022-04-13 25.95 26.14 25.95 25.96 0.2M
2022-04-12 25.72 26.06 25.72 25.95 0.4M
2022-04-11 25.67 25.67 25.50 25.63 0.1M
2022-04-08 25.83 25.88 25.60 25.63 0.1M
2022-04-07 25.89 26.05 25.79 25.90 0.1M
2022-04-06 25.75 25.94 25.69 25.80 0.2M
2022-04-05 26.08 26.16 25.85 25.85 0.1M
2022-04-04 26.09 26.18 26.02 26.11 0.1M
2022-04-01 26.25 26.29 26.05 26.05 0.1M
2022-03-31 26.27 26.35 26.13 26.32 0.1M
2022-03-30 26.07 26.29 25.93 26.17 0.1M
2022-03-29 25.77 26.05 25.75 26.05 0.2M
2022-03-28 25.55 25.72 25.54 25.71 0.1M
2022-03-25 25.81 25.85 25.50 25.52 0.2M
2022-03-24 25.87 25.92 25.80 25.80 0.1M
2022-03-23 25.87 25.98 25.81 25.86 0.1M
2022-03-22 26.00 26.00 25.85 25.87 0.1M
2022-03-21 26.25 26.30 26.03 26.04 0.1M
2022-03-18 25.97 26.32 25.97 26.31 0.2M
2022-03-17 26.10 26.21 26.02 26.02 0.3M
2022-03-16 25.80 26.00 25.74 26.00 0.1M
2022-03-15 25.66 25.80 25.62 25.80 0.2M
2022-03-14 25.80 25.81 25.54 25.60 0.1M
2022-03-11 25.95 25.98 25.80 25.82 0.1M
2022-03-10 26.00 26.09 25.86 25.95 0.2M
2022-03-09 25.98 26.12 25.89 26.06 0.2M
2022-03-08 26.14 26.14 25.85 25.87 0.1M
2022-03-07 26.29 26.29 26.01 26.16 0.2M
2022-03-04 26.41 26.41 26.25 26.25 0.1M
2022-03-03 26.43 26.48 26.34 26.37 0.1M
2022-03-02 26.60 26.61 26.39 26.40 0.1M
2022-03-01 26.53 26.73 26.49 26.54 0.1M
2022-02-28 26.16 26.54 25.96 26.54 0.4M
2022-02-25 26.05 26.27 25.97 26.19 0.1M
2022-02-24 25.76 26.04 25.70 26.04 0.2M
2022-02-23 26.15 26.22 25.96 25.96 0.1M
2022-02-22 26.20 26.22 26.11 26.12 0.2M
2022-02-18 26.08 26.23 26.08 26.16 0.1M
2022-02-17 26.23 26.29 26.09 26.12 0.1M
2022-02-16 26.10 26.24 26.00 26.21 0.2M
2022-02-15 26.28 26.28 26.01 26.10 0.1M
2022-02-14 26.02 26.13 25.93 26.13 0.2M
2022-02-11 26.06 26.19 25.90 26.13 0.2M
2022-02-10 26.20 26.40 25.98 26.10 0.5M
2022-02-09 26.42 26.48 26.31 26.43 0.3M
2022-02-08 26.26 26.44 26.22 26.34 0.2M
2022-02-07 26.15 26.39 26.14 26.35 0.2M
2022-02-04 26.23 26.32 26.01 26.15 0.2M
2022-02-03 26.27 26.31 26.11 26.27 0.2M
2022-02-02 26.49 26.58 26.21 26.35 0.2M
2022-02-01 26.54 26.61 26.45 26.49 0.1M
2022-01-31 26.42 26.61 26.31 26.61 0.2M
2022-01-28 26.35 26.53 26.10 26.39 0.2M
2022-01-27 26.82 26.85 26.37 26.71 0.3M
2022-01-26 26.91 27.01 26.69 26.78 0.3M
2022-01-25 26.75 26.94 26.75 26.84 0.1M
2022-01-24 27.00 27.00 26.77 26.90 0.2M
2022-01-21 27.00 27.11 26.94 27.08 0.2M
2022-01-20 27.15 27.24 27.00 27.05 0.1M
2022-01-19 27.18 27.24 27.08 27.12 0.1M
2022-01-18 27.10 27.23 27.04 27.12 0.2M
2022-01-14 27.25 27.28 27.17 27.28 0.1M
2022-01-13 27.19 27.35 27.16 27.29 0.1M
2022-01-12 27.22 27.27 27.12 27.15 0.1M
2022-01-11 27.06 27.25 27.03 27.15 0.1M
2022-01-10 27.01 27.20 26.95 27.15 0.1M
2022-01-07 27.07 27.22 26.94 27.17 0.1M
2022-01-06 26.98 27.16 26.71 27.14 0.1M
2022-01-05 27.10 27.17 26.88 26.94 0.2M
2022-01-04 27.16 27.16 26.97 27.05 0.1M
2022-01-03 27.32 27.32 27.11 27.19 0.1M