U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202411.3111.3211.2111.3111.3171,100
13 jun 202411.4611.4711.3711.4711.4794,400
12 jun 202411.6711.7711.6011.6511.65222,600
11 jun 202411.3411.4011.2911.3411.34719,600
10 jun 202411.2911.4111.2911.3811.3837,500
07 jun 202411.4511.4511.3411.4111.4135,600
06 jun 202411.1911.6011.1811.5211.5257,400
05 jun 202412.0612.1512.0512.1512.1554,700
04 jun 202412.0812.1312.0312.1112.1142,700
03 jun 202412.0812.1612.0512.1212.12139,800
31 may 202411.9012.0311.8812.0312.0368,200
30 may 202411.8411.9211.8211.8711.87112,000
29 may 202411.7211.7511.6811.6811.68200,300
28 may 202411.8611.8611.7611.8111.81144,400
24 may 202412.1012.2411.7312.0112.0184,300
23 may 202412.1712.2512.0912.1312.1357,000
22 may 202411.7911.9011.7611.8811.8872,000
21 may 202411.7711.8611.7511.8411.8463,900
20 may 202411.9812.0311.8811.9811.9843,700
17 may 202411.9111.9711.9011.9411.94411,500
16 may 202412.0212.0711.9811.9811.98531,500
15 may 202412.0012.1012.0012.1012.10364,300
14 may 202411.8711.9511.8611.9311.93411,200
13 may 202411.9411.9411.7311.8511.85482,200
10 may 202411.7611.9211.7411.9211.92186,100
09 may 202411.7511.7511.5311.6011.6073,800
08 may 202411.4911.5711.4911.5111.5175,700
07 may 202411.6611.7211.6011.6211.6278,100
06 may 202411.5211.5711.5211.5511.5562,200
03 may 202411.4311.5011.4211.4611.4683,700
02 may 202411.1911.1911.0811.1711.17171,800
01 may 202410.6510.8410.6110.8310.8343,100
30 abr 202410.7610.8510.7010.7010.7080,800
29 abr 202410.7510.8810.7310.7710.77172,000
26 abr 202410.8810.8810.6510.6710.67226,600
25 abr 202410.4710.5910.4510.5410.54113,800
24 abr 202410.6410.6410.5110.5510.5576,800
23 abr 202410.7710.7910.7110.7610.7696,400
22 abr 202410.4710.6110.4710.5510.55206,900
19 abr 202410.5510.6210.5510.5610.56109,600
18 abr 202410.5110.6110.5010.5010.50184,500
17 abr 202410.4810.5310.4110.4710.47189,100
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
*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...