גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:06

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'י.פי. מורגן צ'ייס

JPMorgan Chase

מניה JPM ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	302.795	302.795	302.795	302.795	0.00
16:50	301.9	301.9	301.9	301.9	86,461.00
17:00	302.6	302.6	302.6	302.6	65,758.00
17:10	302.4293	302.4293	302.4293	302.4293	62,803.00
17:20	302.5957	302.5957	302.5957	302.5957	42,298.00
17:30	301.82	301.82	301.82	301.82	76,849.00
17:40	301.92	301.92	301.92	301.92	70,320.00
17:50	301.7418	301.7418	301.7418	301.7418	44,922.00
18:00	302.34	302.34	302.34	302.34	42,880.00
18:10	302.7	302.7	302.7	302.7	54,208.00
18:20	302.315	302.315	302.315	302.315	65,238.00
18:30	301.7	301.7	301.7	301.7	143,557.00
18:40	302.04	302.04	302.04	302.04	145,935.00
18:50	302.3	302.3	302.3	302.3	56,370.00
19:00	302.245	302.245	302.245	302.245	54,091.00
19:10	302.7299	302.7299	302.7299	302.7299	47,285.00
19:20	302.055	302.055	302.055	302.055	53,663.00
19:30	301.745	301.745	301.745	301.745	47,279.00
19:40	301.175	301.175	301.175	301.175	45,156.00
19:50	301.115	301.115	301.115	301.115	38,884.00
20:00	299.385	299.385	299.385	299.385	71,025.00
20:10	300.29	300.29	300.29	300.29	154,378.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.05.2026 17:00	307.2021	305.03	306.6	305.2	7,106,767.00
08.05.2026 17:30	305.55	303.66	305.155	303.66	10,580,323.00
08.05.2026 18:00	303.3	301.68	303.2975	301.6903	17,251,335.00
08.05.2026 18:30	302.465	300.99	301.695	302.225	32,161,828.00
08.05.2026 19:00	303.22	302.07	302.39	302.08	52,754,296.00
08.05.2026 19:30	302.2597	301.13	302.2597	301.38	54,889,714.00
08.05.2026 20:00	301.8499	300.67	301.34	301.7439	74,407,528.00
08.05.2026 20:30	301.835	300.58	301.715	300.7	78,221,547.00
08.05.2026 21:00	302.2226	300.96	300.96	301.895	79,681,146.00
08.05.2026 21:30	302.155	301.065	301.99	301.36	82,531,179.00
08.05.2026 22:00	302.09	300.77	301.5352	302.03	95,244,283.00
08.05.2026 22:30	302.4389	301.55	301.94	302.04	102,772,988.00
11.05.2026 16:30	302.84	300.18	302.47	302.83	2,370,755.00
11.05.2026 17:00	302.87	301.196	302.73	302.76	8,583,659.00
11.05.2026 17:30	302.7599	300.6101	302.7599	300.95	14,630,917.00
11.05.2026 18:00	301.105	299.555	300.945	299.81	19,346,621.00
11.05.2026 18:30	299.86	298.95	299.8116	299.38	29,161,284.00
11.05.2026 19:00	299.85	298.8951	299.35	299.54	39,778,730.00
11.05.2026 19:30	300.23	299.39	299.535	299.915	44,813,696.00
11.05.2026 20:00	300.765	300.0175	300.03	300.7	55,110,597.00
11.05.2026 20:30	300.9051	300.2114	300.75	300.73	64,072,647.00
11.05.2026 21:00	301.11	300.71	300.775	300.97	49,720,826.00
11.05.2026 21:30	301.305	300.13	301.04	300.13	45,590,949.00
11.05.2026 22:00	300.35	299.8251	300.29	300.3451	57,728,683.00
11.05.2026 22:30	300.21	298.98	300.21	299.91	68,712,767.00
12.05.2026 16:30	300.19	295.61	300.19	296.23	7,936,136.00
12.05.2026 17:00	296.23	296.23	296.23	296.23	899,851.00
12.05.2026 17:30	298.985	298.04	298.28	298.985	10,959,874.00
12.05.2026 18:00	300	298.545	299.1	299.89	31,586,241.00
12.05.2026 18:30	301.85	299.92	300.02	301.68	46,818,597.00
12.05.2026 19:00	302.76	301.4401	301.61	302.61	58,127,884.00
12.05.2026 19:30	303.9	302.51	302.56	303.9	64,893,041.00
12.05.2026 20:00	305.14	303.705	303.755	304.995	75,070,151.00
12.05.2026 20:30	305.37	304.63	304.72	305.37	75,640,769.00
12.05.2026 21:00	305.93	304.6	305.235	305.85	70,554,611.00
12.05.2026 21:30	305.84	305.2	305.84	305.675	82,415,660.00
12.05.2026 22:00	305.83	305.235	305.69	305.5	74,161,308.00
12.05.2026 22:30	305.53	304.51	305.53	304.73	85,341,538.00
13.05.2026 16:30	302.755	300.74	302.1	301.785	3,449,631.00
13.05.2026 17:00	302.04	301.17	301.925	301.91	8,871,407.00
13.05.2026 17:30	302.21	301.15	301.71	301.22	14,567,930.00
13.05.2026 18:00	301.72	300.845	301.53	301.56	18,693,553.00
13.05.2026 18:30	301.79	301.01	301.66	301.7	26,490,646.00
13.05.2026 19:00	301.945	301.14	301.66	301.835	29,152,059.00
13.05.2026 19:30	301.835	301.24	301.82	301.54	35,189,558.00
13.05.2026 20:00	302	301.23	301.51	301.7221	40,221,231.00
13.05.2026 20:30	301.7723	301.265	301.695	301.655	45,398,880.00
13.05.2026 21:00	301.685	300.3915	301.63	300.7	27,426,215.00
13.05.2026 21:30	301.33	300.0709	300.635	301.33	43,864,789.00
13.05.2026 22:00	301.73	301.08	301.245	301.4	45,438,757.00
13.05.2026 22:30	301.5787	300.26	301.4	300.26	55,539,847.00
14.05.2026 16:30	303.57	301.5	302.8301	303.27	13,974,722.00
14.05.2026 17:00	303.0867	301.765	302.9299	302.59	15,819,184.00
14.05.2026 17:30	302.64	301.26	302.56	302.63	20,540,796.00
14.05.2026 18:00	302.8	301.68	302.375	301.89	24,791,904.00
14.05.2026 18:30	302.8201	301.8	301.865	302.82	41,209,999.00
14.05.2026 19:00	302.9077	301.5344	302.9	301.675	46,930,338.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
07.07.2025	296.04	290.08	295.25	291.97	8,776,725.00
08.07.2025	289.70	280.31	289.27	282.78	15,392,050.00
09.07.2025	287.20	282.48	287.18	283.16	11,261,120.00
10.07.2025	288.31	283.00	283.00	288.19	8,149,692.00
11.07.2025	287.38	283.65	285.52	286.86	7,285,603.00
14.07.2025	289.30	285.26	287.07	288.70	8,973,551.00
15.07.2025	291.95	285.48	288.00	286.55	12,505,340.00
16.07.2025	290.73	283.01	288.40	285.82	9,955,663.00
17.07.2025	290.30	283.44	283.44	289.90	8,470,179.00
18.07.2025	292.50	288.23	289.52	291.27	12,204,930.00
21.07.2025	294.18	290.58	291.00	290.97	7,889,991.00
22.07.2025	293.63	289.18	291.50	291.43	6,709,787.00
23.07.2025	296.99	292.55	292.84	296.76	7,043,203.00
24.07.2025	299.59	296.20	297.42	296.55	6,990,890.00
25.07.2025	298.90	295.95	296.70	298.62	5,912,109.00
28.07.2025	299.43	296.82	297.66	298.28	5,835,118.00
29.07.2025	301.29	296.20	300.00	297.04	6,248,419.00
30.07.2025	300.61	297.38	297.42	299.63	8,033,454.00
31.07.2025	300.98	295.50	299.14	296.24	11,737,300.00
01.08.2025	291.80	284.24	290.40	289.37	12,000,780.00
04.08.2025	294.32	290.26	290.26	294.26	6,625,505.00
05.08.2025	295.79	287.24	294.69	291.37	6,877,672.00
06.08.2025	293.29	290.16	292.30	291.35	6,276,388.00
07.08.2025	293.46	286.41	292.94	286.94	6,156,113.00
08.08.2025	291.23	284.71	288.98	288.76	6,631,753.00
11.08.2025	291.32	288.78	289.40	289.56	5,499,195.00
12.08.2025	294.75	290.34	291.50	292.85	8,568,245.00
13.08.2025	294.55	287.16	293.95	290.53	8,412,799.00
14.08.2025	294.20	289.64	290.58	294.16	6,284,744.00
15.08.2025	295.50	289.82	294.84	290.49	7,301,646.00
18.08.2025	291.90	288.41	290.00	291.53	5,382,123.00
19.08.2025	292.48	289.53	290.83	290.66	6,028,043.00
20.08.2025	293.33	287.27	290.81	292.24	7,371,099.00
21.08.2025	292.77	289.47	291.94	291.47	6,042,201.00
22.08.2025	297.16	290.13	293.20	296.24	8,550,442.00
25.08.2025	297.35	294.14	296.24	294.90	5,812,891.00
26.08.2025	298.74	293.50	294.16	298.57	6,700,658.00
27.08.2025	301.07	297.04	297.25	299.28	6,041,677.00
28.08.2025	301.24	298.70	300.02	301.07	6,384,667.00
29.08.2025	302.95	299.73	302.04	301.42	6,788,117.00
02.09.2025	300.45	294.50	300.26	299.70	7,208,562.00
03.09.2025	300.57	296.38	300.57	299.51	6,335,175.00
04.09.2025	304.43	298.28	300.00	303.82	6,575,315.00
05.09.2025	305.15	294.31	303.65	294.38	9,829,347.00
08.09.2025	296.46	291.44	294.89	292.91	7,887,445.00
09.09.2025	299.00	292.31	292.60	297.85	7,817,307.00
10.09.2025	301.54	295.40	296.70	300.54	7,774,727.00
11.09.2025	305.73	300.79	301.24	305.56	7,894,297.00
12.09.2025	307.55	303.70	305.00	306.91	6,843,408.00
15.09.2025	309.95	307.17	307.17	308.90	4,284,576.00
16.09.2025	310.90	307.13	310.00	309.19	7,967,380.00
17.09.2025	312.91	308.77	310.39	311.75	8,633,809.00
18.09.2025	313.25	309.61	311.79	312.47	2,780,434.00
19.09.2025	315.79	309.14	312.98	314.69	7,183,898.00
22.09.2025	313.68	309.55	309.80	312.60	3,406,813.00
23.09.2025	316.31	310.60	312.58	312.81	3,051,936.00
24.09.2025	316.58	311.67	314.02	312.85	1,784,454.00
25.09.2025	315.65	311.80	314.29	313.49	3,541,163.00
26.09.2025	317.81	313.70	314.98	316.21	3,930,643.00
29.09.2025	317.97	313.67	317.05	315.72	2,508,696.00
30.09.2025	317.41	310.11	316.29	315.35	4,117,178.00
01.10.2025	314.53	307.48	313.60	310.85	4,771,982.00
02.10.2025	310.51	306.14	309.89	307.70	4,060,974.00
03.10.2025	311.58	308.21	308.85	310.03	2,970,595.00
06.10.2025	311.70	305.13	309.57	309.20	2,769,940.00
07.10.2025	310.01	304.70	309.60	307.74	4,351,641.00
08.10.2025	308.78	303.56	308.28	304.24	3,050,998.00
09.10.2025	308.04	303.39	305.04	305.55	3,036,278.00
10.10.2025	310.47	300.83	305.66	301.03	4,455,319.00
13.10.2025	309.46	305.45	305.55	308.13	4,689,838.00
14.10.2025	306.83	294.21	305.84	302.03	8,461,095.00
15.10.2025	312.12	305.44	306.58	306.23	6,049,669.00
16.10.2025	308.65	297.10	305.35	298.85	5,055,916.00
17.10.2025	299.50	294.20	299.33	297.75	4,236,247.00
20.10.2025	303.69	298.16	298.86	302.39	3,179,250.00
21.10.2025	304.05	297.00	301.94	297.09	3,394,993.00
22.10.2025	298.06	290.54	297.60	294.05	3,732,149.00
23.10.2025	296.37	292.51	294.42	294.43	2,708,146.00
24.10.2025	302.58	295.45	295.81	300.51	3,211,163.00
27.10.2025	304.53	301.01	302.16	304.25	2,469,132.00
28.10.2025	307.97	303.16	304.94	305.53	3,002,223.00
29.10.2025	308.24	303.01	303.61	305.54	3,901,081.00
30.10.2025	312.61	305.10	305.75	309.45	3,532,063.00
31.10.2025	312.87	307.25	308.54	311.18	3,581,962.00
03.11.2025	312.32	306.21	311.00	309.66	3,386,895.00
04.11.2025	312.22	305.10	306.75	309.44	3,533,473.00
05.11.2025	313.10	305.63	309.81	311.74	3,120,651.00
06.11.2025	314.84	310.30	311.50	313.64	3,187,188.00
07.11.2025	314.42	307.64	312.50	314.23	3,281,460.00
10.11.2025	319.54	314.21	314.78	317.19	2,658,434.00
11.11.2025	319.05	315.28	317.61	315.94	2,535,217.00
12.11.2025	322.25	316.21	316.26	320.51	3,413,566.00
13.11.2025	320.63	309.10	319.40	309.49	3,673,053.00
14.11.2025	307.64	301.23	307.33	303.73	3,836,887.00
17.11.2025	305.59	297.67	304.00	300.46	3,840,289.00
18.11.2025	302.94	297.02	298.65	299.48	4,305,126.00
19.11.2025	304.45	299.27	299.66	303.32	2,461,076.00
20.11.2025	309.92	298.19	306.40	298.44	3,322,042.00
21.11.2025	301.50	292.81	300.97	298.02	5,232,115.00
24.11.2025	299.82	294.52	298.49	297.61	4,439,760.00
25.11.2025	304.50	295.56	300.06	302.89	4,754,412.00
26.11.2025	308.52	303.21	304.99	307.87	4,293,236.00
28.11.2025	313.72	308.24	309.52	313.07	1,907,219.00
01.12.2025	314.04	308.55	312.65	309.13	3,159,458.00
02.12.2025	310.48	307.09	308.65	307.77	2,704,926.00
03.12.2025	312.36	306.80	307.24	312.35	3,484,411.00
04.12.2025	318.49	313.11	313.13	316.14	4,497,486.00
05.12.2025	318.48	314.68	315.50	315.01	2,797,059.00
08.12.2025	316.47	313.35	315.52	315.29	3,649,584.00
09.12.2025	318.80	300.02	315.21	300.54	10,038,300.00
10.12.2025	311.19	298.46	300.88	310.15	9,589,925.00
11.12.2025	318.00	309.30	309.50	317.47	4,847,665.00
12.12.2025	320.27	316.60	319.68	318.82	3,571,222.00
15.12.2025	322.88	318.39	319.65	319.89	5,603,743.00
16.12.2025	319.52	314.41	319.38	315.79	3,558,463.00
17.12.2025	319.03	314.68	318.10	315.15	3,840,871.00
18.12.2025	317.70	312.22	315.68	313.02	4,730,675.00
19.12.2025	318.55	313.19	313.63	317.13	10,769,540.00
22.12.2025	323.23	317.51	317.85	323.10	2,796,245.00
23.12.2025	327.78	323.11	323.45	325.89	3,023,484.00
24.12.2025	329.99	325.50	326.24	329.03	2,088,240.00
26.12.2025	330.86	326.54	329.18	328.03	1,689,705.00
29.12.2025	327.77	323.53	327.23	323.81	4,272,987.00
30.12.2025	324.94	322.49	324.74	323.51	2,504,644.00
31.12.2025	324.88	322.06	324.34	322.31	2,284,429.00
02.01.2026	325.68	320.74	322.50	325.59	3,857,763.00
05.01.2026	337.25	325.30	325.00	334.10	4,783,833.00

צרו איתנו קשר *5988