U.S. markets closed

Julius Bär Gruppe AG (JBAXY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
10.62+0.02 (+0.19%)
Al cierre: 03:59PM EST
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 202410.6510.6510.5910.6210.62169,800
26 feb 202410.6110.6710.5510.6010.60369,500
23 feb 202410.7210.7710.6510.7010.70260,200
22 feb 202410.8810.9310.8110.8410.84179,800
21 feb 202410.7910.9410.7910.9110.91776,100
20 feb 202410.9410.9510.8710.8910.89168,600
16 feb 202411.1311.2211.1311.1511.1588,500
15 feb 202411.1411.2111.1211.2011.20109,800
14 feb 202410.5810.6910.5410.6710.6780,000
13 feb 202410.3810.4210.3010.3410.34222,300
12 feb 202410.6910.7610.6810.7310.73107,400
09 feb 202410.6910.6910.4910.6110.61248,600
08 feb 202410.5510.6310.5110.5710.57268,300
07 feb 202410.4710.5110.4010.4810.48119,400
06 feb 202410.5110.5510.4210.4710.47141,400
05 feb 202411.0311.0810.9611.0211.02185,100
02 feb 202411.1411.1711.0811.1311.1389,100
01 feb 202411.4311.4711.0411.1411.1452,100
31 ene 202411.0211.0510.8110.8110.8197,000
30 ene 202411.0211.0610.9511.0311.0381,600
29 ene 202410.8110.9610.8110.9610.9686,500
26 ene 202411.0611.0810.9510.9810.98225,600
25 ene 202410.5410.6210.5110.5910.59117,000
24 ene 202410.6310.6610.5710.5810.58132,700
23 ene 202410.5310.5510.4610.5310.53118,300
22 ene 202410.6410.6910.6110.6210.62364,800
19 ene 202410.5510.6410.5110.5910.59571,100
18 ene 202410.6210.6410.5210.6410.64717,900
17 ene 202410.3810.4410.3510.4410.44122,700
16 ene 202410.8110.8810.7510.8210.82380,000
12 ene 202411.1211.1711.0611.1311.13182,700
11 ene 202411.0711.1210.9611.1211.12560,100
10 ene 202411.0211.0810.9611.0811.08665,100
09 ene 202411.0511.0710.9510.9910.99219,900
08 ene 202411.2011.3511.2011.3411.34567,600
05 ene 202411.1911.3111.1711.1911.19125,600
04 ene 202411.2311.3411.2311.2311.23733,600
03 ene 202410.9411.0610.9011.0411.04405,000
02 ene 202411.1011.2011.0511.0611.06226,500
29 dic 202311.2111.2611.1611.1711.17135,500
28 dic 202311.1411.2211.0911.0911.09202,100
27 dic 202311.0411.1911.0111.1611.16311,600
26 dic 202310.9010.9610.8710.9610.9692,500
22 dic 202310.9210.9210.8310.8510.8558,200
21 dic 202310.9410.9810.7010.9510.95161,700
20 dic 202310.8911.0510.8410.8410.8470,100
19 dic 202310.8111.0410.7811.0411.041,120,200
18 dic 202310.8210.8410.7510.8010.80174,500
15 dic 202310.7810.9310.7810.7910.79101,200
14 dic 202310.6310.7210.5710.6510.65277,300
13 dic 202310.2310.4010.1510.3510.35321,800
12 dic 202310.1710.2110.1310.1910.19210,400
11 dic 202310.2910.3310.2410.2610.26278,600
08 dic 202310.2710.4310.2710.3410.34129,700
07 dic 202310.2010.2410.1510.2110.21299,200
06 dic 202310.3810.3810.2110.2210.22124,100
05 dic 202310.1310.3210.1010.3010.30361,500
04 dic 20239.9610.079.969.999.99273,300
01 dic 202310.0210.2310.0210.1910.19177,700
30 nov 202310.0510.1210.0210.0510.05226,100
29 nov 20239.879.909.829.869.86128,700
28 nov 20239.809.899.739.879.87172,400
27 nov 202310.4210.4310.3010.3210.32169,300
24 nov 202310.6710.6710.5310.5410.5478,900
22 nov 202310.8510.8710.7910.8110.8192,800
21 nov 202311.0611.1110.8110.9710.971,471,500
20 nov 202311.1811.1810.9811.0211.02633,900
17 nov 202312.5212.7912.4912.7112.71868,100
16 nov 202312.5112.5512.4312.5512.55199,800
15 nov 202312.4112.5712.3912.3912.39879,200
14 nov 202311.8412.0911.8412.0812.08793,900
13 nov 202311.5011.6711.5011.6311.63828,800
10 nov 202311.4311.5111.3711.5011.501,464,100
09 nov 202311.4911.5411.4111.4111.41396,000
08 nov 202311.3611.4911.3611.4711.471,031,700
07 nov 202311.6811.6811.1511.5011.5071,400
06 nov 202311.8711.8811.7811.8211.82103,700
03 nov 202312.0112.0711.9612.0512.0548,600
02 nov 202311.9712.0511.9112.0012.0066,800
01 nov 202311.8211.9111.7711.8611.8667,900
31 oct 202311.6811.7711.6311.7511.75479,700
30 oct 202311.7511.8111.7311.7911.7965,200
27 oct 202311.8411.8411.6311.6611.6689,200
26 oct 202311.7911.8411.7611.7911.7981,200
25 oct 202311.8211.9211.7611.7811.7854,500
24 oct 202312.0612.1512.0512.0712.07159,900
23 oct 202312.0312.1811.9612.0912.0942,200
20 oct 202312.1512.1512.0312.0312.0341,500
19 oct 202312.2612.3612.2412.2612.2642,300
18 oct 202312.5412.5812.3812.3812.38345,900
17 oct 202312.7412.8412.7412.8012.80409,200
16 oct 202312.7512.8512.7512.8212.82329,100
13 oct 202312.8612.8612.7512.8012.80331,400
12 oct 202313.1013.1212.9612.9912.99543,800
11 oct 202313.1013.1513.0413.1213.1237,000
10 oct 202312.9512.9912.9112.9212.9245,900
09 oct 202312.8412.8812.7712.8512.8538,200
06 oct 202312.6012.9112.5612.8512.8549,300
05 oct 202312.3612.5012.3612.5012.5043,800
04 oct 202312.2812.3312.2012.3212.3246,100
*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...