U.S. markets open in 6 hours 31 minutes

Julius Bär Gruppe AG (JBAXY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
10.40-0.24 (-2.26%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 abr 202410.3910.4810.3310.4010.40161,400
15 abr 202410.7410.7910.5910.6410.64132,400
15 abr 20240.603 Dividendo
12 abr 202411.2011.2711.1411.2210.6271,000
11 abr 202411.3111.3311.2111.3310.72202,800
10 abr 202411.3811.3911.2311.3010.69167,300
09 abr 202411.7611.7711.6011.6811.0582,800
08 abr 202411.5811.6611.5411.6311.00169,600
05 abr 202411.4311.5611.4311.5510.93188,100
04 abr 202411.7211.7711.6111.6311.00258,400
03 abr 202411.4411.5611.4411.5310.91124,300
02 abr 202411.4911.5311.4411.4810.8661,700
01 abr 202411.8411.8411.4411.4510.83215,500
28 mar 202411.5011.5511.4411.5510.93182,000
27 mar 202411.5511.5511.4611.5210.90202,300
26 mar 202411.5111.5911.4911.4910.87185,900
25 mar 202411.4711.5511.4311.4310.82166,700
22 mar 202411.5011.5411.4611.4910.8779,900
21 mar 202411.4011.5211.3911.4910.8753,200
20 mar 202410.9811.2010.9811.1910.5982,800
19 mar 202411.0911.1911.0911.1210.52215,200
18 mar 202411.2011.2011.1311.1610.5640,700
15 mar 202411.4211.4611.2311.3110.7056,900
14 mar 202411.5311.5611.4511.4710.8576,600
13 mar 202411.5911.6711.5711.5910.9742,600
12 mar 202411.4711.5911.4611.5910.9770,000
11 mar 202411.3811.4911.3611.4910.87232,900
08 mar 202411.3811.4811.3511.3910.7853,300
07 mar 202410.9911.0310.9511.0310.4448,400
06 mar 202410.9010.9110.8110.8410.26311,100
05 mar 202410.6610.7710.6610.7210.1466,200
04 mar 202410.7510.8310.7510.7910.21135,700
01 mar 202410.6410.8210.6410.8210.2473,000
29 feb 202410.7110.7410.6310.6510.08198,100
28 feb 202410.4410.5810.4410.549.9762,100
27 feb 202410.6510.6510.5910.6210.05169,800
26 feb 202410.6110.6710.5510.6010.03369,500
23 feb 202410.7210.7710.6510.7010.12260,200
22 feb 202410.8810.9310.8110.8410.26179,800
21 feb 202410.7910.9410.7910.9110.32776,100
20 feb 202410.9410.9510.8710.8910.30168,600
16 feb 202411.1311.2211.1311.1510.5588,500
15 feb 202411.1411.2111.1211.2010.60109,800
14 feb 202410.5810.6910.5410.6710.1080,000
13 feb 202410.3810.4210.3010.349.78222,300
12 feb 202410.6910.7610.6810.7310.15107,400
09 feb 202410.6910.6910.4910.6110.04248,600
08 feb 202410.5510.6310.5110.5710.00268,300
07 feb 202410.4710.5110.4010.489.92119,400
06 feb 202410.5110.5510.4210.479.91141,400
05 feb 202411.0311.0810.9611.0210.43185,100
02 feb 202411.1411.1711.0811.1310.5389,100
01 feb 202411.4311.4711.0411.1410.5452,100
31 ene 202411.0211.0510.8110.8110.2397,000
30 ene 202411.0211.0610.9511.0310.4481,600
29 ene 202410.8110.9610.8110.9610.3786,500
26 ene 202411.0611.0810.9510.9810.39225,600
25 ene 202410.5410.6210.5110.5910.02117,000
24 ene 202410.6310.6610.5710.5810.01132,700
23 ene 202410.5310.5510.4610.539.96118,300
22 ene 202410.6410.6910.6110.6210.05364,800
19 ene 202410.5510.6410.5110.5910.02571,100
18 ene 202410.6210.6410.5210.6410.07717,900
17 ene 202410.3810.4410.3510.449.88122,700
16 ene 202410.8110.8810.7510.8210.24380,000
12 ene 202411.1211.1711.0611.1310.53182,700
11 ene 202411.0711.1210.9611.1210.52560,100
10 ene 202411.0211.0810.9611.0810.48665,100
09 ene 202411.0511.0710.9510.9910.40219,900
08 ene 202411.2011.3511.2011.3410.73567,600
05 ene 202411.1911.3111.1711.1910.59125,600
04 ene 202411.2311.3411.2311.2310.63733,600
03 ene 202410.9411.0610.9011.0410.45405,000
02 ene 202411.1011.2011.0511.0610.47226,500
29 dic 202311.2111.2611.1611.1710.57135,500
28 dic 202311.1411.2211.0911.0910.49202,100
27 dic 202311.0411.1911.0111.1610.56311,600
26 dic 202310.9010.9610.8710.9610.3792,500
22 dic 202310.9210.9210.8310.8510.2758,200
21 dic 202310.9410.9810.7010.9510.36161,700
20 dic 202310.8911.0510.8410.8410.2670,100
19 dic 202310.8111.0410.7811.0410.451,120,200
18 dic 202310.8210.8410.7510.8010.22174,500
15 dic 202310.7810.9310.7810.7910.21101,200
14 dic 202310.6310.7210.5710.6510.08277,300
13 dic 202310.2310.4010.1510.359.79321,800
12 dic 202310.1710.2110.1310.199.64210,400
11 dic 202310.2910.3310.2410.269.71278,600
08 dic 202310.2710.4310.2710.349.78129,700
07 dic 202310.2010.2410.1510.219.66299,200
06 dic 202310.3810.3810.2110.229.67124,100
05 dic 202310.1310.3210.1010.309.75361,500
04 dic 20239.9610.079.969.999.45273,300
01 dic 202310.0210.2310.0210.199.64177,700
30 nov 202310.0510.1210.0210.059.51226,100
29 nov 20239.879.909.829.869.33128,700
28 nov 20239.809.899.739.879.34172,400
27 nov 202310.4210.4310.3010.329.77169,300
24 nov 202310.6710.6710.5310.549.9778,900
22 nov 202310.8510.8710.7910.8110.2392,800
*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...