U.S. markets open in 1 hour 44 minutes
F S&P 500
5,512.75 +21.75 (+0.40%) F Dow Jones
38,892.00 +33.00 (+0.08%) F Nasdaq
20,035.50 +116.25 (+0.58%) E-mini Russell 2000 Index Futur
2,053.00 +3.70 (+0.18%) Petróleo
81.70 +0.13 (+0.16%) Oro
2,353.90 +7.00 (+0.30%)
Julius Bär Gruppe AG (JBAXY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:45PM EDT
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 11.72 | 11.74 | 11.67 | 11.70 | 11.70 | 97,900 |
| 17 jun 2024 | 11.52 | 11.54 | 11.41 | 11.52 | 11.52 | 98,800 |
| 14 jun 2024 | 11.31 | 11.32 | 11.21 | 11.31 | 11.31 | 71,100 |
| 13 jun 2024 | 11.46 | 11.47 | 11.37 | 11.47 | 11.47 | 94,400 |
| 12 jun 2024 | 11.67 | 11.77 | 11.60 | 11.65 | 11.65 | 222,600 |
| 11 jun 2024 | 11.34 | 11.40 | 11.29 | 11.34 | 11.34 | 719,600 |
| 10 jun 2024 | 11.29 | 11.41 | 11.29 | 11.38 | 11.38 | 37,500 |
| 07 jun 2024 | 11.45 | 11.45 | 11.34 | 11.41 | 11.41 | 35,600 |
| 06 jun 2024 | 11.19 | 11.60 | 11.18 | 11.52 | 11.52 | 57,400 |
| 05 jun 2024 | 12.06 | 12.15 | 12.05 | 12.15 | 12.15 | 54,700 |
| 04 jun 2024 | 12.08 | 12.13 | 12.03 | 12.11 | 12.11 | 42,700 |
| 03 jun 2024 | 12.08 | 12.16 | 12.05 | 12.12 | 12.12 | 139,800 |
| 31 may 2024 | 11.90 | 12.03 | 11.88 | 12.03 | 12.03 | 68,200 |
| 30 may 2024 | 11.84 | 11.92 | 11.82 | 11.87 | 11.87 | 112,000 |
| 29 may 2024 | 11.72 | 11.75 | 11.68 | 11.68 | 11.68 | 200,300 |
| 28 may 2024 | 11.86 | 11.86 | 11.76 | 11.81 | 11.81 | 144,400 |
| 24 may 2024 | 12.10 | 12.24 | 11.73 | 12.01 | 12.01 | 84,300 |
| 23 may 2024 | 12.17 | 12.25 | 12.09 | 12.13 | 12.13 | 57,000 |
| 22 may 2024 | 11.79 | 11.90 | 11.76 | 11.88 | 11.88 | 72,000 |
| 21 may 2024 | 11.77 | 11.86 | 11.75 | 11.84 | 11.84 | 63,900 |
| 20 may 2024 | 11.98 | 12.03 | 11.88 | 11.98 | 11.98 | 43,700 |
| 17 may 2024 | 11.91 | 11.97 | 11.90 | 11.94 | 11.94 | 411,500 |
| 16 may 2024 | 12.02 | 12.07 | 11.98 | 11.98 | 11.98 | 531,500 |
| 15 may 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 364,300 |
| 14 may 2024 | 11.87 | 11.95 | 11.86 | 11.93 | 11.93 | 411,200 |
| 13 may 2024 | 11.94 | 11.94 | 11.73 | 11.85 | 11.85 | 482,200 |
| 10 may 2024 | 11.76 | 11.92 | 11.74 | 11.92 | 11.92 | 186,100 |
| 09 may 2024 | 11.75 | 11.75 | 11.53 | 11.60 | 11.60 | 73,800 |
| 08 may 2024 | 11.49 | 11.57 | 11.49 | 11.51 | 11.51 | 75,700 |
| 07 may 2024 | 11.66 | 11.72 | 11.60 | 11.62 | 11.62 | 78,100 |
| 06 may 2024 | 11.52 | 11.57 | 11.52 | 11.55 | 11.55 | 62,200 |
| 03 may 2024 | 11.43 | 11.50 | 11.42 | 11.46 | 11.46 | 83,700 |
| 02 may 2024 | 11.19 | 11.19 | 11.08 | 11.17 | 11.17 | 171,800 |
| 01 may 2024 | 10.65 | 10.84 | 10.61 | 10.83 | 10.83 | 43,100 |
| 30 abr 2024 | 10.76 | 10.85 | 10.70 | 10.70 | 10.70 | 80,800 |
| 29 abr 2024 | 10.75 | 10.88 | 10.73 | 10.77 | 10.77 | 172,000 |
| 26 abr 2024 | 10.88 | 10.88 | 10.65 | 10.67 | 10.67 | 226,600 |
| 25 abr 2024 | 10.47 | 10.59 | 10.45 | 10.54 | 10.54 | 113,800 |
| 24 abr 2024 | 10.64 | 10.64 | 10.51 | 10.55 | 10.55 | 76,800 |
| 23 abr 2024 | 10.77 | 10.79 | 10.71 | 10.76 | 10.76 | 96,400 |
| 22 abr 2024 | 10.47 | 10.61 | 10.47 | 10.55 | 10.55 | 206,900 |
| 19 abr 2024 | 10.55 | 10.62 | 10.55 | 10.56 | 10.56 | 109,600 |
| 18 abr 2024 | 10.51 | 10.61 | 10.50 | 10.50 | 10.50 | 184,500 |
| 17 abr 2024 | 10.48 | 10.53 | 10.41 | 10.47 | 10.47 | 189,100 |
| 16 abr 2024 | 10.39 | 10.48 | 10.33 | 10.40 | 10.40 | 161,400 |
| 15 abr 2024 | 10.74 | 10.79 | 10.59 | 10.64 | 10.64 | 132,400 |
| 15 abr 2024 | 0.603 Dividendo | |||||
| 12 abr 2024 | 11.20 | 11.27 | 11.14 | 11.22 | 10.62 | 71,000 |
| 11 abr 2024 | 11.31 | 11.33 | 11.21 | 11.33 | 10.72 | 202,800 |
| 10 abr 2024 | 11.38 | 11.39 | 11.23 | 11.30 | 10.69 | 167,300 |
| 09 abr 2024 | 11.76 | 11.77 | 11.60 | 11.68 | 11.05 | 82,800 |
| 08 abr 2024 | 11.58 | 11.66 | 11.54 | 11.63 | 11.00 | 169,600 |
| 05 abr 2024 | 11.43 | 11.56 | 11.43 | 11.55 | 10.93 | 188,100 |
| 04 abr 2024 | 11.72 | 11.77 | 11.61 | 11.63 | 11.00 | 258,400 |
| 03 abr 2024 | 11.44 | 11.56 | 11.44 | 11.53 | 10.91 | 124,300 |
| 02 abr 2024 | 11.49 | 11.53 | 11.44 | 11.48 | 10.86 | 61,700 |
| 01 abr 2024 | 11.84 | 11.84 | 11.44 | 11.45 | 10.83 | 215,500 |
| 28 mar 2024 | 11.50 | 11.55 | 11.44 | 11.55 | 10.93 | 182,000 |
| 27 mar 2024 | 11.55 | 11.55 | 11.46 | 11.52 | 10.90 | 202,300 |
| 26 mar 2024 | 11.51 | 11.59 | 11.49 | 11.49 | 10.87 | 185,900 |
| 25 mar 2024 | 11.47 | 11.55 | 11.43 | 11.43 | 10.82 | 166,700 |
| 22 mar 2024 | 11.50 | 11.54 | 11.46 | 11.49 | 10.87 | 79,900 |
| 21 mar 2024 | 11.40 | 11.52 | 11.39 | 11.49 | 10.87 | 53,200 |
| 20 mar 2024 | 10.98 | 11.20 | 10.98 | 11.19 | 10.59 | 82,800 |
| 19 mar 2024 | 11.09 | 11.19 | 11.09 | 11.12 | 10.52 | 215,200 |
| 18 mar 2024 | 11.20 | 11.20 | 11.13 | 11.16 | 10.56 | 40,700 |
| 15 mar 2024 | 11.42 | 11.46 | 11.23 | 11.31 | 10.70 | 56,900 |
| 14 mar 2024 | 11.53 | 11.56 | 11.45 | 11.47 | 10.85 | 76,600 |
| 13 mar 2024 | 11.59 | 11.67 | 11.57 | 11.59 | 10.97 | 42,600 |
| 12 mar 2024 | 11.47 | 11.59 | 11.46 | 11.59 | 10.97 | 70,000 |
| 11 mar 2024 | 11.38 | 11.49 | 11.36 | 11.49 | 10.87 | 232,900 |
| 08 mar 2024 | 11.38 | 11.48 | 11.35 | 11.39 | 10.78 | 53,300 |
| 07 mar 2024 | 10.99 | 11.03 | 10.95 | 11.03 | 10.44 | 48,400 |
| 06 mar 2024 | 10.90 | 10.91 | 10.81 | 10.84 | 10.26 | 311,100 |
| 05 mar 2024 | 10.66 | 10.77 | 10.66 | 10.72 | 10.14 | 66,200 |
| 04 mar 2024 | 10.75 | 10.83 | 10.75 | 10.79 | 10.21 | 135,700 |
| 01 mar 2024 | 10.64 | 10.82 | 10.64 | 10.82 | 10.24 | 73,000 |
| 29 feb 2024 | 10.71 | 10.74 | 10.63 | 10.65 | 10.08 | 198,100 |
| 28 feb 2024 | 10.44 | 10.58 | 10.44 | 10.54 | 9.97 | 62,100 |
| 27 feb 2024 | 10.65 | 10.65 | 10.59 | 10.62 | 10.05 | 169,800 |
| 26 feb 2024 | 10.61 | 10.67 | 10.55 | 10.60 | 10.03 | 369,500 |
| 23 feb 2024 | 10.72 | 10.77 | 10.65 | 10.70 | 10.12 | 260,200 |
| 22 feb 2024 | 10.88 | 10.93 | 10.81 | 10.84 | 10.26 | 179,800 |
| 21 feb 2024 | 10.79 | 10.94 | 10.79 | 10.91 | 10.32 | 776,100 |
| 20 feb 2024 | 10.94 | 10.95 | 10.87 | 10.89 | 10.30 | 168,600 |
| 16 feb 2024 | 11.13 | 11.22 | 11.13 | 11.15 | 10.55 | 88,500 |
| 15 feb 2024 | 11.14 | 11.21 | 11.12 | 11.20 | 10.60 | 109,800 |
| 14 feb 2024 | 10.58 | 10.69 | 10.54 | 10.67 | 10.10 | 80,000 |
| 13 feb 2024 | 10.38 | 10.42 | 10.30 | 10.34 | 9.78 | 222,300 |
| 12 feb 2024 | 10.69 | 10.76 | 10.68 | 10.73 | 10.15 | 107,400 |
| 09 feb 2024 | 10.69 | 10.69 | 10.49 | 10.61 | 10.04 | 248,600 |
| 08 feb 2024 | 10.55 | 10.63 | 10.51 | 10.57 | 10.00 | 268,300 |
| 07 feb 2024 | 10.47 | 10.51 | 10.40 | 10.48 | 9.92 | 119,400 |
| 06 feb 2024 | 10.51 | 10.55 | 10.42 | 10.47 | 9.91 | 141,400 |
| 05 feb 2024 | 11.03 | 11.08 | 10.96 | 11.02 | 10.43 | 185,100 |
| 02 feb 2024 | 11.14 | 11.17 | 11.08 | 11.13 | 10.53 | 89,100 |
| 01 feb 2024 | 11.43 | 11.47 | 11.04 | 11.14 | 10.54 | 52,100 |
| 31 ene 2024 | 11.02 | 11.05 | 10.81 | 10.81 | 10.23 | 97,000 |
| 30 ene 2024 | 11.02 | 11.06 | 10.95 | 11.03 | 10.44 | 81,600 |
| 29 ene 2024 | 10.81 | 10.96 | 10.81 | 10.96 | 10.37 | 86,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.