גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 18:20

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'י.פי מורגן צ'ייס

JPMorgan Chase

מניה JPM ניו-יורק USD

שער

191.61

שינוי

+1.16%

שינוי ב USD

2.20

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	191.265	191.265	191.265	191.265	0.00
16:50	191.65	191.65	191.65	191.65	298,254.00
17:00	191.64	191.64	191.64	191.64	241,843.00
17:10	191.1	191.1	191.1	191.1	176,963.00
17:20	190.97	190.97	190.97	190.97	198,900.00
17:30	190.81	190.81	190.81	190.81	125,452.00
17:40	191.32	191.32	191.32	191.32	137,310.00
17:50	191.2	191.2	191.2	191.2	174,538.00
18:00	191.49	191.49	191.49	191.49	127,971.00
18:10	191.49	191.49	191.49	191.49	140,492.00
18:20	191.62	191.62	191.62	191.62	123,633.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.04.2024 17:00	182.7525	182.07	182.14	182.55	16,263,135.00
19.04.2024 17:30	183.1	182.49	182.68	182.648	17,150,437.00
19.04.2024 18:00	183.19	182.585	182.675	183.06	18,936,462.00
19.04.2024 18:30	183.44	182.95	183.19	183.26	33,611,527.00
19.04.2024 19:00	183.4401	182.95	183.3	183.18	47,800,073.00
19.04.2024 19:30	184.29	183.105	183.16	184.19	55,868,052.00
19.04.2024 20:00	184.69	184.154	184.22	184.36	65,153,811.00
19.04.2024 20:30	185.275	184.37	184.39	184.87	73,509,199.00
19.04.2024 21:00	184.91	184.25	184.62	184.53	90,511,293.00
19.04.2024 21:30	185.07	184.51	184.64	185.07	79,092,633.00
19.04.2024 22:00	185.27	184.94	185.08	185.06	86,870,295.00
19.04.2024 22:30	185.715	184.485	185	185.66	111,094,884.00
22.04.2024 16:30	187.24	186.42	186.575	187.092	6,942,607.00
22.04.2024 17:00	187.83	187.07	187.07	187.68	11,830,995.00
22.04.2024 17:30	187.75	187.2	187.67	187.2	18,301,842.00
22.04.2024 18:00	187.36	186.73	187.2	186.83	25,018,621.00
22.04.2024 18:30	187.275	186.84	186.9	187.275	39,415,505.00
22.04.2024 19:00	188.005	187.22	187.35	187.895	55,293,437.00
22.04.2024 19:30	188.33	187.71	187.94	188.33	61,500,575.00
22.04.2024 20:00	188.98	188.29	188.3681	188.98	63,617,670.00
22.04.2024 20:30	189.64	188.94	189.0199	189.35	77,535,571.00
22.04.2024 21:00	190.12	189.435	189.435	190.09	91,513,088.00
22.04.2024 21:30	190.09	189.28	190.06	189.54	89,249,671.00
22.04.2024 22:00	189.44	189.03	189.44	189.35	70,898,057.00
22.04.2024 22:30	189.44	188.885	189.345	189.2	82,702,836.00
23.04.2024 16:30	191.72	190.725	191.25	191.31	9,265,739.00
23.04.2024 17:00	191.44	190.63	191.32	191.16	15,707,011.00
23.04.2024 17:30	191.64	191.14	191.14	191.58	15,609,861.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.04.2023	141.10	140.04	140.46	140.73	7,566,794.00
25.04.2023	139.96	137.63	139.60	137.67	10,609,790.00
26.04.2023	137.81	134.00	137.62	135.23	14,404,290.00
27.04.2023	137.91	135.66	136.00	137.05	9,025,362.00
28.04.2023	138.32	135.67	136.56	138.24	9,868,081.00
01.05.2023	143.37	140.83	142.26	141.20	20,373,700.00
02.05.2023	142.41	138.43	141.40	138.92	14,091,460.00
03.05.2023	138.67	135.76	138.44	135.98	12,876,510.00
04.05.2023	135.72	131.81	134.96	134.12	17,016,780.00
05.05.2023	137.88	135.91	136.44	136.74	11,255,740.00
08.05.2023	137.97	136.48	137.49	137.07	7,216,046.00
09.05.2023	136.95	135.21	135.93	136.41	7,333,252.00
10.05.2023	138.06	134.87	137.95	136.48	8,124,855.00
11.05.2023	136.81	134.90	135.00	136.05	7,049,061.00
12.05.2023	136.99	133.13	136.82	134.10	9,962,929.00
15.05.2023	135.67	133.96	134.27	135.23	7,634,392.00
16.05.2023	135.94	133.96	135.46	134.32	6,475,338.00
17.05.2023	138.59	135.46	135.90	138.45	12,689,680.00
18.05.2023	139.73	137.76	138.27	139.50	10,949,400.00
19.05.2023	140.49	138.13	139.79	139.18	13,490,060.00
22.05.2023	141.64	137.66	141.00	138.03	11,380,190.00
23.05.2023	139.03	136.50	137.54	136.62	7,021,925.00
24.05.2023	136.35	135.08	135.40	135.34	8,542,318.00
25.05.2023	136.27	134.58	134.82	135.67	8,080,336.00
26.05.2023	137.60	135.63	136.11	136.94	8,567,180.00
30.05.2023	137.72	136.02	136.80	137.46	7,356,637.00
31.05.2023	136.84	134.40	136.73	135.71	14,213,330.00
01.06.2023	138.23	135.45	136.52	137.58	12,106,950.00
02.06.2023	141.48	139.34	139.56	141.44	7,122,704.00
05.06.2023	139.31	138.13	140.11	139.09	8,506,829.00
06.06.2023	140.10	138.21	138.68	139.34	9,322,448.00
07.06.2023	141.27	138.83	139.55	140.69	9,105,823.00
08.06.2023	140.89	139.48	140.67	140.73	7,152,977.00
09.06.2023	141.80	140.21	140.35	141.01	7,232,239.00
12.06.2023	141.32	139.76	141.07	141.00	7,588,827.00
13.06.2023	142.87	140.14	140.48	142.02	7,667,508.00
14.06.2023	143.61	140.70	143.00	141.49	9,056,311.00
15.06.2023	143.40	140.03	140.59	143.09	9,296,220.00
20.06.2023	143.00	141.04	142.61	142.53	8,339,351.00
21.06.2023	144.02	141.69	142.90	142.32	9,580,860.00
22.06.2023	142.60	138.95	142.31	139.58	9,817,327.00
23.06.2023	139.18	137.62	138.54	138.85	9,860,731.00
26.06.2023	140.01	137.69	138.87	139.19	8,392,930.00
27.06.2023	139.84	138.54	139.00	139.20	8,147,213.00
28.06.2023	139.21	137.96	139.16	138.59	7,450,079.00
29.06.2023	143.56	139.85	140.07	143.43	15,413,560.00
30.06.2023	146.00	143.66	144.60	145.44	14,097,710.00
03.07.2023	147.48	146.00	146.19	146.61	8,020,960.00
05.07.2023	145.43	144.36	144.94	144.64	8,888,230.00
06.07.2023	143.39	141.44	143.02	143.21	9,708,348.00
07.07.2023	145.84	143.00	143.91	144.34	8,946,827.00
10.07.2023	145.99	144.50	144.50	145.15	9,067,493.00
11.07.2023	147.82	145.71	146.34	147.42	11,235,030.00
12.07.2023	149.87	147.00	147.45	148.15	11,186,730.00
13.07.2023	149.37	147.75	148.70	148.87	10,919,660.00
14.07.2023	152.89	148.41	151.55	149.77	25,805,590.00
17.07.2023	153.75	150.35	150.35	153.38	17,241,980.00
18.07.2023	154.40	152.82	153.38	153.66	13,470,010.00
19.07.2023	155.21	152.22	152.75	154.25	12,499,680.00
20.07.2023	156.59	154.41	154.53	156.15	9,928,916.00
21.07.2023	156.14	154.69	155.80	154.95	10,630,970.00
24.07.2023	158.79	154.73	154.97	158.00	14,073,780.00
25.07.2023	157.72	155.96	157.30	156.82	9,283,969.00
26.07.2023	158.25	156.27	156.71	157.76	8,714,497.00
27.07.2023	158.78	155.55	157.77	156.02	10,771,110.00
28.07.2023	157.60	156.44	157.28	156.91	9,103,327.00
31.07.2023	159.38	157.15	157.18	157.96	8,805,395.00
01.08.2023	158.00	156.15	157.43	157.18	6,801,062.00
02.08.2023	155.69	153.94	155.56	155.40	8,258,458.00
03.08.2023	156.92	154.35	155.00	156.35	5,956,947.00
04.08.2023	157.80	155.70	156.40	156.02	6,159,020.00
07.08.2023	157.70	156.60	156.60	156.76	7,240,732.00
08.08.2023	155.98	152.59	154.32	155.88	8,509,515.00
09.08.2023	155.52	153.47	155.32	153.79	6,273,912.00
10.08.2023	155.44	153.09	154.38	153.56	5,990,571.00
11.08.2023	154.52	152.63	153.03	154.45	5,071,509.00
14.08.2023	154.92	152.92	153.61	154.77	5,041,836.00
15.08.2023	153.27	150.23	152.85	150.83	10,193,460.00
16.08.2023	150.96	149.68	150.60	150.19	6,947,211.00
17.08.2023	151.26	148.40	150.88	148.63	9,949,203.00
18.08.2023	149.50	147.44	147.65	148.97	8,489,881.00
21.08.2023	150.10	148.02	149.65	149.48	8,321,576.00
22.08.2023	149.64	145.85	149.26	146.38	9,612,260.00
23.08.2023	147.59	145.46	146.35	147.37	7,759,407.00
24.08.2023	149.41	146.99	147.50	147.23	6,519,090.00
25.08.2023	148.62	145.85	147.28	147.05	6,680,650.00
28.08.2023	148.61	147.13	147.57	147.56	5,065,657.00
29.08.2023	148.85	147.18	147.71	148.76	6,332,286.00
30.08.2023	149.15	147.19	148.62	148.16	6,218,270.00
31.08.2023	148.35	145.96	148.26	146.33	10,853,410.00
01.09.2023	148.08	145.70	146.09	146.82	7,877,886.00
05.09.2023	148.21	145.01	147.16	145.20	7,848,687.00
06.09.2023	145.54	144.11	144.70	144.96	8,617,244.00
07.09.2023	145.27	143.39	144.13	143.72	8,368,533.00
08.09.2023	144.12	142.65	143.37	143.83	7,097,367.00
11.09.2023	145.05	143.69	144.75	144.46	6,848,942.00
12.09.2023	147.32	144.05	144.50	146.34	8,358,498.00
13.09.2023	147.70	145.82	147.34	146.41	8,314,370.00
14.09.2023	149.90	147.52	147.84	149.25	10,027,790.00
15.09.2023	149.73	148.31	148.92	148.81	19,805,450.00
18.09.2023	149.14	147.75	148.16	149.12	6,509,289.00
19.09.2023	149.72	147.21	149.50	148.93	7,939,107.00
20.09.2023	150.25	148.13	149.65	148.30	7,302,201.00
21.09.2023	148.85	146.63	147.58	147.14	8,005,237.00
22.09.2023	147.51	145.19	147.29	145.73	7,011,982.00
25.09.2023	146.52	143.70	145.35	146.45	7,009,869.00
26.09.2023	145.84	144.23	144.60	144.93	7,467,223.00
27.09.2023	146.09	144.51	145.19	145.78	6,714,991.00
28.09.2023	148.87	146.01	146.28	147.59	8,842,863.00
29.09.2023	148.76	144.86	148.60	145.02	11,820,060.00
02.10.2023	145.62	142.63	144.83	143.77	9,162,839.00
03.10.2023	143.59	142.35	143.20	142.71	9,420,566.00
04.10.2023	143.47	141.93	143.19	143.35	8,122,993.00
05.10.2023	143.10	140.83	142.04	142.90	8,573,406.00
06.10.2023	145.88	142.14	142.91	145.10	10,267,720.00
09.10.2023	145.40	143.50	143.66	144.77	6,946,332.00
10.10.2023	146.77	145.28	145.42	145.65	10,896,260.00
11.10.2023	147.23	145.02	146.51	146.15	8,352,620.00
12.10.2023	146.96	145.13	146.30	145.81	10,400,660.00
13.10.2023	153.11	147.84	148.50	148.00	29,287,690.00
16.10.2023	149.52	146.72	149.45	147.85	12,286,990.00
17.10.2023	149.31	146.79	147.57	147.53	11,475,660.00
18.10.2023	147.48	145.37	146.59	145.91	9,583,365.00
19.10.2023	147.02	144.88	145.48	145.29	11,137,700.00
20.10.2023	145.14	142.12	144.57	142.95	13,330,940.00
23.10.2023	143.68	140.73	142.94	141.00	10,062,600.00
24.10.2023	141.73	140.36	141.19	141.17	7,930,768.00
25.10.2023	141.18	139.51	140.57	140.40	7,321,326.00
26.10.2023	141.66	139.43	139.76	140.76	9,007,667.00
27.10.2023	139.10	135.19	138.95	135.69	17,228,370.00
30.10.2023	138.04	136.04	136.44	137.42	9,853,275.00
31.10.2023	139.24	137.47	137.71	139.06	9,668,091.00
01.11.2023	140.53	138.47	139.25	138.94	9,431,100.00
02.11.2023	141.48	139.23	140.09	141.42	10,182,930.00
03.11.2023	143.77	141.85	142.19	143.00	9,532,844.00
06.11.2023	144.19	142.79	143.17	144.08	7,623,033.00
07.11.2023	144.26	142.82	143.51	144.01	6,205,559.00
08.11.2023	144.84	143.62	144.11	144.72	7,254,597.00
09.11.2023	145.65	143.70	144.72	144.29	7,987,460.00
10.11.2023	146.48	144.08	144.94	146.43	7,762,511.00
13.11.2023	146.25	145.16	145.70	145.78	6,476,482.00
14.11.2023	149.25	146.52	146.68	148.44	9,851,761.00
15.11.2023	150.16	148.46	148.46	149.74	8,332,097.00
16.11.2023	151.52	150.09	150.09	151.45	8,118,410.00
17.11.2023	152.86	151.54	152.20	152.82	7,731,318.00
20.11.2023	153.75	151.92	152.08	153.29	7,015,890.00
21.11.2023	153.63	152.57	153.20	152.97	7,080,682.00
22.11.2023	153.88	152.90	153.41	153.33	5,157,077.00
24.11.2023	154.44	153.27	153.59	153.54	3,496,941.00
27.11.2023	153.53	152.71	153.43	153.19	5,851,443.00
28.11.2023	153.87	152.72	153.22	153.54	6,574,109.00
29.11.2023	155.63	154.00	154.17	154.32	9,102,378.00
30.11.2023	156.13	154.38	154.91	156.08	9,836,659.00
01.12.2023	157.86	155.82	155.82	156.84	8,811,898.00
04.12.2023	158.05	155.88	156.02	157.99	9,601,542.00
05.12.2023	158.50	156.97	157.26	157.97	8,608,379.00
06.12.2023	159.22	156.00	158.84	156.31	9,357,201.00
07.12.2023	157.31	156.15	156.69	156.79	7,993,810.00
08.12.2023	158.78	156.98	157.26	158.52	7,308,611.00
11.12.2023	159.30	158.15	158.52	159.10	7,740,412.00
12.12.2023	160.65	158.88	159.23	160.52	10,149,760.00
13.12.2023	162.03	159.77	160.52	161.06	12,040,850.00
14.12.2023	164.84	161.71	161.83	163.99	13,458,290.00
15.12.2023	165.28	162.39	163.08	165.23	20,068,600.00
18.12.2023	167.13	165.63	165.92	166.23	8,067,798.00
19.12.2023	168.47	165.55	166.00	168.45	10,315,820.00
20.12.2023	169.41	166.45	167.99	166.55	10,369,160.00
21.12.2023	168.09	165.68	166.84	167.50	7,560,866.00
22.12.2023	168.23	167.23	167.50	167.40	6,482,571.00
26.12.2023	168.76	167.18	167.46	168.39	4,680,608.00
27.12.2023	169.47	167.58	167.84	169.40	5,693,006.00
28.12.2023	170.66	168.99	169.35	170.30	5,971,737.00
29.12.2023	170.69	169.63	170.00	170.10	6,428,188.00
02.01.2024	172.17	168.91	169.09	172.08	9,907,153.00
03.01.2024	172.04	170.37	171.86	171.33	9,652,155.00
04.01.2024	173.35	170.54	170.64	171.41	11,848,420.00
05.01.2024	173.38	171.47	171.47	172.27	10,053,190.00
08.01.2024	172.36	169.49	172.02	172.02	11,217,710.00
09.01.2024	171.79	170.10	171.62	170.66	9,303,661.00
10.01.2024	171.08	168.95	170.00	171.02	9,417,008.00
11.01.2024	170.35	168.64	170.33	170.25	8,233,809.00
12.01.2024	176.31	168.90	173.80	169.05	19,081,750.00
16.01.2024	168.09	164.30	164.87	167.99	16,432,530.00
17.01.2024	169.07	166.49	167.34	167.09	10,533,280.00
18.01.2024	167.53	165.24	167.12	167.42	9,301,663.00
19.01.2024	170.57	167.08	167.55	170.31	13,039,860.00
22.01.2024	171.98	169.71	170.46	170.11	12,142,170.00
23.01.2024	169.75	168.44	169.67	168.99	8,062,840.00
24.01.2024	171.01	168.86	169.36	170.50	9,634,245.00
25.01.2024	172.99	170.90	172.31	172.94	8,851,847.00
26.01.2024	173.06	171.78	172.61	172.28	7,410,897.00
29.01.2024	172.84	171.30	172.24	172.73	6,925,981.00
30.01.2024	176.76	172.83	172.83	176.27	10,724,480.00
31.01.2024	178.30	174.34	176.20	174.36	11,446,130.00
01.02.2024	174.84	171.43	173.64	173.73	8,929,328.00
02.02.2024	175.82	173.30	173.30	174.73	8,273,317.00
05.02.2024	175.09	172.92	173.86	174.50	7,786,977.00
06.02.2024	175.87	173.76	174.61	175.10	6,714,886.00
07.02.2024	175.87	173.96	175.69	175.43	6,553,118.00
08.02.2024	175.31	173.57	175.00	174.80	5,614,816.00
09.02.2024	175.10	173.67	175.00	175.01	6,107,849.00
12.02.2024	176.81	173.70	174.78	175.79	8,449,689.00
13.02.2024	176.23	172.62	175.32	174.26	8,384,467.00
14.02.2024	176.10	174.42	175.07	176.03	7,003,375.00
15.02.2024	180.21	176.15	176.15	179.87	8,683,120.00
16.02.2024	179.98	178.16	179.61	179.03	7,968,267.00
20.02.2024	180.46	178.40	179.19	179.73	9,595,414.00
21.02.2024	180.99	178.52	179.95	180.90	6,966,109.00
22.02.2024	183.42	181.24	181.82	183.07	8,968,189.00
23.02.2024	185.20	183.19	183.81	183.99	7,087,093.00
26.02.2024	184.46	182.48	183.75	183.36	7,069,387.00
27.02.2024	183.54	182.24	183.31	183.45	5,645,881.00
28.02.2024	185.20	182.96	183.43	184.38	6,130,076.00
29.02.2024	186.43	183.85	185.66	186.06	9,639,550.00
01.03.2024	186.44	185.10	185.70	185.29	6,190,156.00
04.03.2024	187.59	184.27	184.71	186.68	7,004,000.00
05.03.2024	189.30	186.36	186.36	188.55	6,456,822.00
06.03.2024	190.07	187.63	189.25	189.53	7,556,573.00
07.03.2024	190.50	186.63	189.91	187.87	7,361,725.00
08.03.2024	190.46	187.92	188.44	188.22	6,138,374.00
11.03.2024	188.44	186.22	187.28	188.29	5,760,886.00
12.03.2024	190.16	187.91	188.95	189.84	5,585,630.00
13.03.2024	191.73	189.84	190.36	191.38	7,794,657.00
14.03.2024	191.63	187.10	191.03	188.08	10,309,200.00
15.03.2024	190.94	186.48	186.48	190.30	17,206,460.00
18.03.2024	192.70	189.90	190.63	192.66	9,004,969.00
19.03.2024	193.93	192.38	192.71	193.79	8,472,137.00
20.03.2024	196.56	193.61	194.19	196.33	9,359,758.00
21.03.2024	199.43	196.33	196.52	199.06	11,158,150.00
22.03.2024	200.48	196.54	199.01	196.62	8,105,034.00
25.03.2024	196.94	194.36	196.60	194.82	8,616,358.00
26.03.2024	196.66	194.06	194.59	195.73	5,952,764.00
27.03.2024	199.60	196.38	196.50	199.52	8,722,542.00
28.03.2024	200.72	198.54	199.49	200.30	8,591,204.00
01.04.2024	200.94	198.57	199.99	198.94	7,302,330.00
02.04.2024	199.78	198.08	198.39	198.86	7,009,326.00
03.04.2024	199.56	197.70	199.04	198.30	9,301,986.00
04.04.2024	199.68	195.55	199.15	195.65	9,238,067.00
05.04.2024	198.12	195.11	196.16	197.45	6,519,723.00
08.04.2024	198.98	197.62	197.62	198.48	7,997,838.00
09.04.2024	198.88	194.91	198.07	197.15	6,845,948.00
10.04.2024	197.07	194.18	195.55	195.47	7,460,690.00
11.04.2024	196.57	193.24	196.00	195.43	10,076,670.00
12.04.2024	188.93	182.54	188.32	182.79	31,146,940.00
15.04.2024	187.46	182.20	184.50	182.89	14,742,680.00
16.04.2024	183.16	179.65	182.90	180.80	16,444,350.00
17.04.2024	182.42	179.20	181.37	180.08	8,995,011.00
18.04.2024	183.36	179.97	181.10	181.25	9,552,265.00
19.04.2024	185.88	181.41	182.40	185.80	13,375,920.00
22.04.2024	190.13	185.98	185.99	189.41	11,441,550.00

צרו איתנו קשר *5988