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
11.67+0.04 (+0.34%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 jul 202411.6111.7011.6111.6711.673,415
22 jul 202411.6511.6711.5611.6311.6371,700
19 jul 202411.4311.4911.4311.4711.4752,400
18 jul 202411.7611.7611.5511.5811.5834,500
17 jul 202411.3911.6011.3911.5911.5969,500
16 jul 202411.5111.6311.5111.6111.6141,600
15 jul 202411.6311.6611.5711.5711.5739,600
12 jul 202411.5411.6611.5411.5711.5743,500
11 jul 202411.6911.7511.6611.6711.6742,700
10 jul 202411.3411.4011.3111.4011.4062,800
09 jul 202411.3311.3711.3011.3611.3644,300
08 jul 202411.4811.5011.3111.3511.3553,000
05 jul 202411.5911.6411.4711.6411.6462,600
03 jul 202411.5211.6211.4711.5411.5453,500
02 jul 202411.2411.3311.1911.3311.3357,600
01 jul 202411.3211.4111.2011.2511.25130,900
28 jun 202411.0411.1611.0211.1611.1698,800
27 jun 202411.2811.2811.2411.2611.2634,300
26 jun 202411.2611.3311.2611.3211.3289,600
25 jun 202411.3611.4511.3311.4511.4564,200
24 jun 202411.4111.4911.4011.4411.4484,000
21 jun 202411.3111.3611.2411.3111.3156,500
20 jun 202411.4511.5411.4311.5211.5290,200
18 jun 202411.7211.7411.6711.7011.7097,900
17 jun 202411.5211.5411.4111.5211.5298,800
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
*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...