גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'י.פי מורגן צ'ייס > גרפים

עדכון אחרון 22:02

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'י.פי מורגן צ'ייס

JPMorgan Chase

מניה JPM ניו-יורק USD

שער

290.96

שינוי

-1.70%

שינוי ב USD

-5.04

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	295.198	295.198	295.198	295.198	0.00
16:50	295.07	295.07	295.07	295.07	201,722.00
17:00	294.84	294.84	294.84	294.84	191,897.00
17:10	293.86	293.86	293.86	293.86	220,354.00
17:20	293.54	293.54	293.54	293.54	246,333.00
17:30	293.29	293.29	293.29	293.29	178,671.00
17:40	293.6596	293.6596	293.6596	293.6596	167,755.00
17:50	294.38	294.38	294.38	294.38	198,390.00
18:00	293.68	293.68	293.68	293.68	144,694.00
18:10	293.7001	293.7001	293.7001	293.7001	101,521.00
18:20	293.59	293.59	293.59	293.59	244,471.00
18:30	293.4	293.4	293.4	293.4	304,676.00
18:40	292.97	292.97	292.97	292.97	168,412.00
18:50	292.67	292.67	292.67	292.67	119,918.00
19:00	292.4064	292.4064	292.4064	292.4064	212,300.00
19:10	292.325	292.325	292.325	292.325	84,849.00
19:20	292.09	292.09	292.09	292.09	110,636.00
19:30	291.81	291.81	291.81	291.81	294,265.00
19:40	291.73	291.73	291.73	291.73	144,029.00
19:50	291.21	291.21	291.21	291.21	97,312.00
20:00	290.78	290.78	290.78	290.78	139,048.00
20:10	290.72	290.72	290.72	290.72	241,116.00
20:20	291.215	291.215	291.215	291.215	165,915.00
20:30	291.44	291.44	291.44	291.44	139,884.00
20:40	291.46	291.46	291.46	291.46	161,291.00
20:50	291.4	291.4	291.4	291.4	148,249.00
21:00	291.37	291.37	291.37	291.37	66,887.00
21:10	291.65	291.65	291.65	291.65	79,075.00
21:20	291.42	291.42	291.42	291.42	134,086.00
21:30	290.9	290.9	290.9	290.9	214,752.00
21:40	290.69	290.69	290.69	290.69	148,310.00
21:50	290.94	290.94	290.94	290.94	126,512.00
22:00	291	291	291	291	129,364.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.07.2025 17:00	294.8	294.058	294.058	294.8	17,805,240.00
03.07.2025 17:30	295.83	294.6	294.72	295.66	22,884,305.00
03.07.2025 18:00	296.045	294.92	295.57	295.365	24,023,508.00
03.07.2025 18:30	295.61	295.1	295.4	295.61	46,746,871.00
03.07.2025 19:00	295.74	295.3039	295.5794	295.74	55,672,056.00
03.07.2025 19:30	296.4	295.52	295.8	296.03	64,962,388.00
03.07.2025 20:00	296	296	296	296	1,916,628.00
03.07.2025 20:30	296	296	296	296	6,485,930.00
03.07.2025 21:00	296	296	296	296	6,516,134.00
03.07.2025 21:30	296	296	296	296	6,518,953.00
03.07.2025 22:00	296	296	296	296	6,529,908.00
03.07.2025 22:30	296	296	296	296	6,530,774.00
07.07.2025 16:30	295.71	294.6	295.71	295.06	7,898,778.00
07.07.2025 17:00	295.1	293.27	295.1	293.375	15,621,336.00
07.07.2025 17:30	294.54	293.22	293.46	293.56	21,892,506.00
07.07.2025 18:00	293.9	293.04	293.74	293.32	18,704,674.00
07.07.2025 18:30	293.205	291.91	293.13	292.4	47,971,050.00
07.07.2025 19:00	292.55	291.25	292.465	291.72	60,837,785.00
07.07.2025 19:30	291.9	290.5	291.61	290.7152	59,233,820.00
07.07.2025 20:00	291.62	290.72	290.77	291.62	61,945,393.00
07.07.2025 20:30	292	291.16	291.75	291.395	96,438,942.00
07.07.2025 21:00	291.915	290.29	291.61	290.29	85,515,563.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2024	206.90	203.97	205.04	205.17	8,689,765.00
09.07.2024	209.76	205.45	205.63	207.63	8,742,615.00
10.07.2024	207.97	205.58	206.14	207.80	8,233,846.00
11.07.2024	208.10	205.38	206.21	207.45	10,618,490.00
12.07.2024	207.45	202.10	204.00	204.95	15,392,300.00
15.07.2024	211.61	206.72	207.19	210.05	10,346,930.00
16.07.2024	213.74	208.08	210.00	213.62	11,399,670.00
17.07.2024	217.56	213.27	213.80	216.87	11,559,580.00
18.07.2024	216.63	209.24	215.63	209.98	12,256,250.00
19.07.2024	212.35	208.92	211.20	209.78	8,040,408.00
22.07.2024	-99.99	-99.99	210.46	211.04	0.00
23.07.2024	211.48	209.35	211.02	210.33	5,553,588.00
24.07.2024	212.03	208.07	209.55	208.59	6,684,686.00
25.07.2024	210.19	208.05	208.65	208.67	6,075,232.00
26.07.2024	213.16	208.62	209.24	212.24	8,008,363.00
29.07.2024	213.61	210.54	212.65	210.85	6,236,688.00
30.07.2024	215.79	212.96	213.23	215.19	8,756,417.00
31.07.2024	216.39	212.67	214.78	212.80	8,985,895.00
01.08.2024	213.83	206.38	213.20	207.96	10,548,750.00
02.08.2024	204.67	196.89	203.88	199.14	17,820,830.00
05.08.2024	196.17	190.90	194.05	194.90	13,721,130.00
06.08.2024	202.60	194.00	195.40	200.34	10,579,400.00
07.08.2024	205.75	200.20	203.51	200.40	9,157,156.00
08.08.2024	204.91	201.79	202.47	204.06	7,737,564.00
09.08.2024	206.47	202.90	203.47	205.80	5,465,277.00
12.08.2024	207.14	203.66	206.41	206.19	6,849,709.00
13.08.2024	208.09	205.40	207.73	207.94	6,351,282.00
14.08.2024	210.76	207.12	207.74	210.24	6,590,370.00
15.08.2024	213.89	211.10	213.00	211.55	6,717,558.00
16.08.2024	214.09	211.59	211.69	213.97	7,905,738.00
19.08.2024	215.53	213.82	214.00	215.45	6,025,179.00
20.08.2024	216.00	213.68	215.00	214.52	5,638,113.00
21.08.2024	215.00	212.84	214.43	214.60	5,201,457.00
22.08.2024	216.80	214.34	214.58	216.63	5,235,927.00
23.08.2024	219.19	216.50	217.60	218.31	7,201,702.00
26.08.2024	219.68	218.05	219.01	219.17	5,099,124.00
27.08.2024	220.42	219.19	219.51	220.18	5,182,632.00
28.08.2024	222.21	219.19	219.25	221.29	6,478,862.00
29.08.2024	222.98	218.94	222.15	222.21	6,402,789.00
30.08.2024	225.48	221.93	222.50	224.80	8,519,308.00
03.09.2024	224.10	219.24	222.30	220.30	8,924,009.00
04.09.2024	222.07	217.21	221.04	219.33	7,367,399.00
05.09.2024	220.80	216.03	220.15	217.63	7,981,988.00
06.09.2024	218.74	211.09	217.60	212.46	7,681,177.00
09.09.2024	218.15	214.18	215.19	216.81	8,841,831.00
10.09.2024	218.64	200.61	218.60	205.56	28,310,310.00
11.09.2024	207.70	201.83	205.25	207.23	13,324,660.00
12.09.2024	208.78	204.89	207.65	206.60	9,049,819.00
13.09.2024	207.85	203.02	206.86	204.32	10,211,140.00
16.09.2024	208.21	205.59	205.83	207.86	8,573,990.00
17.09.2024	209.93	207.66	207.73	209.25	7,547,015.00
18.09.2024	211.34	206.70	209.01	207.53	8,217,422.00
19.09.2024	211.91	207.34	209.78	210.48	11,630,770.00
20.09.2024	211.41	209.50	209.93	211.09	20,876,340.00
23.09.2024	211.80	209.99	211.00	211.44	7,220,951.00
24.09.2024	212.95	210.37	211.15	211.59	6,479,478.00
25.09.2024	212.24	208.61	211.68	210.19	8,657,988.00
26.09.2024	211.70	209.01	211.13	209.78	7,471,681.00
27.09.2024	212.44	209.33	210.65	210.50	6,457,446.00
30.09.2024	210.96	205.26	206.31	210.86	8,651,354.00
01.10.2024	209.09	206.19	208.90	207.04	8,357,278.00
02.10.2024	208.95	205.69	207.08	207.29	5,803,536.00
03.10.2024	206.49	204.34	206.17	205.23	7,178,285.00
04.10.2024	211.67	206.91	209.30	211.22	10,207,620.00
07.10.2024	213.33	209.69	211.03	210.93	6,605,205.00
08.10.2024	211.33	208.38	210.58	210.75	6,002,427.00
09.10.2024	214.24	209.38	209.70	213.42	6,389,316.00
10.10.2024	214.81	211.47	214.81	212.84	7,908,024.00
11.10.2024	224.63	215.16	215.67	222.29	18,282,480.00
14.10.2024	223.70	218.88	223.20	221.48	8,447,705.00
15.10.2024	225.45	221.82	223.66	222.39	9,213,834.00
16.10.2024	223.68	221.04	222.33	223.64	6,378,944.00
17.10.2024	225.85	223.31	224.27	224.42	6,413,589.00
18.10.2024	225.92	223.10	225.00	225.37	6,949,418.00
21.10.2024	225.70	222.90	225.22	223.00	5,820,285.00
22.10.2024	225.28	221.10	223.02	224.12	9,182,449.00
23.10.2024	224.80	222.53	223.66	223.41	6,126,023.00
24.10.2024	225.06	221.66	221.83	224.98	5,975,336.00
25.10.2024	225.62	220.88	225.00	222.31	6,313,934.00
28.10.2024	225.64	222.95	223.35	225.50	6,838,693.00
29.10.2024	226.75	222.81	225.21	222.90	6,576,849.00
30.10.2024	226.31	221.58	222.54	224.41	7,103,893.00
31.10.2024	225.69	221.82	224.70	221.92	7,824,767.00
04.11.2024	223.76	219.17	222.65	219.78	8,224,411.00
05.11.2024	221.96	220.00	220.03	221.49	5,554,539.00
06.11.2024	248.00	234.77	235.00	247.06	23,967,470.00
07.11.2024	244.57	235.22	244.50	236.38	16,300,380.00
11.11.2024	242.10	239.00	240.00	239.29	9,010,761.00
12.11.2024	241.46	238.76	240.55	239.56	6,848,949.00
13.11.2024	244.09	240.31	240.58	241.16	11,448,380.00
14.11.2024	244.29	241.05	242.41	241.87	9,951,024.00
15.11.2024	246.42	241.46	241.46	245.31	11,293,210.00
18.11.2024	247.93	242.68	247.76	245.03	8,683,204.00
19.11.2024	245.15	241.55	242.25	243.09	6,595,872.00
20.11.2024	244.61	238.64	244.40	240.78	8,927,974.00
21.11.2024	245.49	242.10	243.23	244.76	8,544,216.00
22.11.2024	249.15	243.03	243.61	248.55	7,811,179.00
25.11.2024	254.31	249.06	249.59	250.29	10,290,900.00
26.11.2024	251.00	248.34	250.49	249.97	6,207,958.00
27.11.2024	251.19	248.77	249.35	249.79	5,465,226.00
29.11.2024	251.77	249.45	249.86	249.72	5,494,799.00
02.12.2024	250.25	245.03	249.55	246.25	8,737,842.00
03.12.2024	249.04	244.63	248.23	244.82	6,598,222.00
04.12.2024	245.35	242.23	244.70	243.40	7,255,343.00
05.12.2024	247.18	244.62	245.39	245.48	6,481,205.00
06.12.2024	247.74	244.84	245.70	247.36	5,515,620.00
09.12.2024	247.87	243.76	247.13	243.81	7,071,006.00
10.12.2024	247.96	242.22	243.89	242.86	8,948,305.00
11.12.2024	244.27	242.18	244.00	243.53	7,787,451.00
12.12.2024	244.10	241.04	243.00	241.53	6,064,490.00
13.12.2024	242.71	239.14	242.07	239.94	7,557,955.00
16.12.2024	240.67	237.52	240.61	239.58	9,022,073.00
17.12.2024	239.02	236.63	238.65	238.36	7,971,857.00
18.12.2024	239.07	229.53	239.00	230.37	10,755,440.00
19.12.2024	236.36	232.27	232.27	232.96	11,422,600.00
20.12.2024	239.21	231.59	231.92	237.60	32,287,270.00
23.12.2024	238.62	234.88	236.07	238.39	8,604,014.00
24.12.2024	242.49	239.07	239.43	242.31	3,729,011.00
26.12.2024	243.26	240.79	241.43	243.14	4,429,012.00
27.12.2024	243.39	240.04	242.72	241.17	5,666,445.00
30.12.2024	240.84	237.11	238.77	239.32	5,275,621.00
31.12.2024	241.44	239.03	240.05	239.71	4,864,535.00
06.01.2025	245.69	240.58	243.70	240.85	9,911,587.00
07.01.2025	245.26	240.90	242.14	243.17	8,749,397.00
08.01.2025	244.25	240.50	242.75	243.13	8,671,624.00
10.01.2025	243.81	238.74	243.09	239.87	10,164,170.00
13.01.2025	244.54	239.00	239.67	244.21	9,990,670.00
14.01.2025	247.72	242.19	242.66	247.47	12,370,680.00
15.01.2025	253.67	243.68	250.40	252.35	18,386,760.00
16.01.2025	257.04	252.33	254.00	254.27	15,279,040.00
17.01.2025	260.62	252.14	254.14	259.16	17,468,820.00
21.01.2025	264.25	259.50	260.07	263.03	13,578,250.00
22.01.2025	263.38	260.25	262.90	262.84	9,005,799.00
23.01.2025	266.86	263.81	264.69	265.95	9,478,516.00
24.01.2025	267.10	263.01	263.69	264.84	7,659,294.00
27.01.2025	265.97	262.26	264.17	265.85	7,079,292.00
28.01.2025	267.33	264.83	265.85	267.14	7,271,983.00
29.01.2025	270.68	265.61	267.21	266.58	7,675,234.00
30.01.2025	269.70	266.62	268.63	268.23	8,606,470.00
31.01.2025	270.82	266.96	269.23	267.30	7,185,300.00
03.02.2025	266.30	261.70	261.83	266.30	2,299,271.00
04.02.2025	269.84	266.83	269.84	267.94	5,615,591.00
05.02.2025	270.64	268.33	268.91	269.33	2,998,962.00
06.02.2025	276.98	271.19	272.45	276.90	7,232,579.00
07.02.2025	278.55	274.71	277.27	275.80	6,839,743.00
10.02.2025	276.18	269.59	276.15	271.04	8,620,131.00
11.02.2025	276.22	269.66	270.26	274.99	7,189,237.00
12.02.2025	276.45	273.25	274.08	275.45	6,678,343.00
13.02.2025	275.98	273.81	275.50	275.68	5,298,724.00
14.02.2025	279.23	276.45	277.37	276.59	5,676,836.00
18.02.2025	279.97	276.02	276.76	279.95	6,955,751.00
19.02.2025	280.25	277.22	278.38	279.25	7,000,562.00
20.02.2025	278.74	265.73	278.67	266.80	13,730,960.00
21.02.2025	269.20	262.84	268.32	264.24	12,706,480.00
24.02.2025	267.00	258.61	265.49	261.34	10,366,020.00
25.02.2025	263.00	253.35	262.23	257.21	9,258,038.00
26.02.2025	260.91	256.93	257.16	258.79	5,925,232.00
27.02.2025	263.64	257.86	260.18	258.96	8,047,369.00
28.02.2025	264.81	257.89	260.73	264.65	10,438,220.00
03.03.2025	266.32	257.82	264.00	260.62	9,006,668.00
04.03.2025	257.23	245.95	255.28	249.80	12,943,780.00
05.03.2025	253.05	247.83	251.25	251.53	7,785,495.00
06.03.2025	249.36	243.85	248.11	246.54	9,969,423.00
07.03.2025	246.72	239.42	245.23	242.28	16,785,440.00
10.03.2025	237.51	228.70	236.21	232.22	18,873,900.00
11.03.2025	233.32	226.69	231.74	229.14	18,128,300.00
12.03.2025	234.32	227.26	234.00	227.90	16,047,920.00
13.03.2025	229.50	224.23	229.30	225.19	16,456,170.00
14.03.2025	233.14	227.58	228.12	232.44	11,956,670.00
17.03.2025	235.67	230.46	231.18	233.93	9,582,358.00
18.03.2025	236.17	233.52	234.32	234.97	10,341,130.00
19.03.2025	242.33	234.89	235.74	239.11	10,118,090.00
20.03.2025	241.76	236.20	236.56	239.01	8,321,059.00
21.03.2025	242.30	236.50	237.81	241.63	19,301,220.00
24.03.2025	248.69	244.41	245.48	248.06	9,417,892.00
25.03.2025	251.82	247.62	249.31	251.13	9,283,753.00
26.03.2025	254.67	249.78	252.60	251.03	12,777,490.00
27.03.2025	250.64	247.18	249.52	248.12	8,014,093.00
28.03.2025	249.51	241.11	246.94	242.85	10,734,940.00
31.03.2025	245.86	237.36	239.41	245.30	13,127,310.00
01.04.2025	245.69	240.88	242.62	243.66	8,046,651.00
02.04.2025	247.24	241.46	241.60	245.82	7,693,208.00
03.04.2025	235.14	227.30	234.27	228.69	17,074,410.00
04.04.2025	217.70	208.93	215.30	210.28	23,847,410.00
07.04.2025	222.05	202.16	205.77	214.44	22,555,320.00
08.04.2025	227.84	213.25	223.52	216.87	19,287,060.00
09.04.2025	237.48	211.00	212.50	234.34	20,871,720.00
10.04.2025	230.35	220.10	230.00	227.11	18,688,610.00
11.04.2025	238.57	225.00	226.31	236.20	20,210,540.00
14.04.2025	239.78	233.63	237.10	234.72	13,008,680.00
15.04.2025	238.65	232.82	236.10	233.13	10,890,980.00
16.04.2025	233.58	227.93	232.00	229.61	9,300,846.00
17.04.2025	234.34	230.55	230.80	231.96	9,536,083.00
21.04.2025	231.81	226.34	230.63	228.99	8,528,741.00
22.04.2025	235.99	231.37	231.98	235.59	10,647,990.00
23.04.2025	246.79	240.00	240.22	240.88	14,104,100.00
24.04.2025	245.47	237.58	239.74	244.64	9,030,520.00
25.04.2025	245.62	241.75	244.65	243.53	8,090,461.00
28.04.2025	246.84	240.84	244.56	243.22	7,376,888.00
29.04.2025	245.25	241.69	242.19	244.62	7,209,058.00
30.04.2025	245.22	238.43	241.21	244.62	12,969,090.00
01.05.2025	248.45	242.17	242.84	246.89	8,662,069.00
02.05.2025	253.62	249.46	251.26	252.51	7,139,979.00
05.05.2025	255.16	250.59	251.18	252.56	5,441,512.00
06.05.2025	252.65	249.00	250.00	249.25	6,349,804.00
07.05.2025	252.45	248.83	249.85	249.39	8,718,573.00
08.05.2025	255.88	251.55	251.57	253.47	8,299,219.00
09.05.2025	255.51	252.34	254.50	253.08	4,119,497.00
12.05.2025	263.60	258.70	262.90	260.05	9,542,550.00
13.05.2025	263.67	260.39	261.03	263.01	8,566,028.00
14.05.2025	266.64	262.29	263.00	265.64	8,630,222.00
15.05.2025	269.52	264.76	266.97	267.49	9,190,213.00
16.05.2025	268.46	264.71	267.50	267.56	8,871,423.00
19.05.2025	268.32	261.93	265.55	264.88	12,126,900.00
20.05.2025	266.66	262.30	262.52	265.68	5,083,942.00
21.05.2025	265.65	260.73	264.35	261.04	7,445,207.00
22.05.2025	262.30	258.87	259.44	260.67	6,501,754.00
23.05.2025	261.99	256.00	256.81	260.71	6,667,327.00
27.05.2025	265.30	261.99	262.04	265.29	7,476,708.00
28.05.2025	266.72	262.90	266.24	263.49	5,262,037.00
29.05.2025	265.41	262.53	264.80	264.37	5,070,327.00
30.05.2025	265.33	262.73	263.45	264.00	10,976,280.00
02.06.2025	265.03	261.90	263.02	264.66	5,989,825.00
03.06.2025	266.58	262.88	263.73	266.27	6,982,706.00
04.06.2025	267.12	264.18	265.92	264.22	5,903,810.00
05.06.2025	264.74	260.31	264.74	261.95	8,149,341.00
06.06.2025	266.65	264.26	264.33	265.73	7,524,578.00
09.06.2025	267.90	263.35	266.00	266.74	8,130,440.00
10.06.2025	268.90	265.85	265.88	268.58	5,992,963.00
11.06.2025	269.62	265.79	268.68	268.15	7,425,494.00
12.06.2025	268.29	265.14	266.86	268.24	6,606,888.00
13.06.2025	267.02	262.71	265.08	264.95	7,075,290.00
16.06.2025	271.73	266.85	267.00	270.36	6,881,622.00
17.06.2025	270.59	267.80	268.17	269.52	6,734,914.00
18.06.2025	277.72	269.72	270.00	273.96	9,559,050.00
20.06.2025	277.30	273.81	275.57	275.00	13,825,840.00
23.06.2025	278.55	272.11	275.06	278.27	7,995,639.00
24.06.2025	282.71	279.51	280.21	281.26	9,246,241.00
25.06.2025	284.28	280.91	281.50	284.06	6,810,811.00
26.06.2025	289.41	284.47	284.70	288.75	8,885,920.00
27.06.2025	288.70	285.04	285.81	287.11	17,572,260.00
30.06.2025	292.65	288.92	290.40	289.91	12,510,880.00
01.07.2025	291.13	286.59	290.89	290.41	9,315,346.00
02.07.2025	292.82	289.70	292.04	292.00	8,097,856.00
03.07.2025	296.40	291.21	292.15	296.00	6,539,864.00

צרו איתנו קשר *5988