Julius Bär Gruppe AG (JBAXY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

11.26

-0.18

(-1.57%)

Al cierre: 03:54PM EDT

Periodo de tiempo:

15 jun 2023 - 15 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
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
26 ene 2024	11.06	11.08	10.95	10.98	10.39	225,600
25 ene 2024	10.54	10.62	10.51	10.59	10.02	117,000
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...

S&P 5005,431.60-2.14(-0.04%)

Dow Jones38,589.16-57.94(-0.15%)

Nasdaq17,688.88+21.32(+0.12%)

Russell 20002,006.16-32.75(-1.61%)

Petróleo78.49-0.13(-0.17%)

Oro2,348.40+30.40(+1.31%)

Julius Bär Gruppe AG (JBAXY)

S&P 500
5,431.60
-2.14(-0.04%)

Dow Jones
38,589.16
-57.94(-0.15%)

Nasdaq
17,688.88
+21.32(+0.12%)

Russell 2000
2,006.16
-32.75(-1.61%)

Petróleo
78.49
-0.13(-0.17%)

Oro
2,348.40
+30.40(+1.31%)