John Bean Technologies Corporation (JBT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 88.69 | 89.51 | 86.92 | 87.85 | 87.85 | 291,100 |
| 05 sept 2024 | 89.65 | 89.65 | 87.77 | 88.37 | 88.37 | 182,200 |
| 04 sept 2024 | 86.75 | 89.31 | 86.12 | 89.23 | 89.23 | 209,900 |
| 03 sept 2024 | 89.02 | 89.73 | 86.39 | 87.54 | 87.54 | 221,200 |
| 30 ago 2024 | 89.88 | 91.87 | 89.35 | 89.84 | 89.84 | 357,200 |
| 29 ago 2024 | 89.31 | 90.42 | 88.55 | 89.76 | 89.76 | 170,200 |
| 28 ago 2024 | 89.61 | 89.93 | 88.31 | 88.47 | 88.47 | 129,300 |
| 27 ago 2024 | 90.20 | 91.35 | 89.35 | 89.45 | 89.45 | 173,800 |
| 26 ago 2024 | 90.91 | 91.72 | 90.09 | 90.30 | 90.30 | 198,000 |
| 23 ago 2024 | 87.36 | 90.60 | 87.04 | 90.14 | 90.14 | 217,500 |
| 22 ago 2024 | 88.62 | 88.72 | 86.75 | 86.81 | 86.81 | 180,000 |
| 21 ago 2024 | 89.28 | 89.42 | 88.16 | 88.61 | 88.61 | 209,900 |
| 20 ago 2024 | 91.31 | 91.43 | 88.58 | 88.61 | 88.61 | 247,200 |
| 19 ago 2024 | 89.47 | 91.80 | 89.20 | 91.79 | 91.79 | 222,400 |
| 19 ago 2024 | 0.1 Dividendo | |||||
| 16 ago 2024 | 89.04 | 90.14 | 88.47 | 89.52 | 89.42 | 121,200 |
| 15 ago 2024 | 89.09 | 90.34 | 87.06 | 89.38 | 89.28 | 254,100 |
| 14 ago 2024 | 88.90 | 88.90 | 86.89 | 87.26 | 87.16 | 158,500 |
| 13 ago 2024 | 89.56 | 89.56 | 87.57 | 88.64 | 88.54 | 179,400 |
| 12 ago 2024 | 89.83 | 90.34 | 88.29 | 88.44 | 88.34 | 146,300 |
| 09 ago 2024 | 89.91 | 90.68 | 89.01 | 90.43 | 90.33 | 175,700 |
| 08 ago 2024 | 89.58 | 90.59 | 88.63 | 90.00 | 89.90 | 173,000 |
| 07 ago 2024 | 90.71 | 91.28 | 88.35 | 88.66 | 88.56 | 267,400 |
| 06 ago 2024 | 89.90 | 91.12 | 89.11 | 89.54 | 89.44 | 324,900 |
| 05 ago 2024 | 89.83 | 92.17 | 89.04 | 90.04 | 89.94 | 214,800 |
| 02 ago 2024 | 92.09 | 94.14 | 91.00 | 93.87 | 93.77 | 243,400 |
| 01 ago 2024 | 98.51 | 99.56 | 94.87 | 95.30 | 95.19 | 455,500 |
| 31 jul 2024 | 95.14 | 101.06 | 93.30 | 98.38 | 98.27 | 470,600 |
| 30 jul 2024 | 97.98 | 97.98 | 96.07 | 96.65 | 96.54 | 372,800 |
| 29 jul 2024 | 100.82 | 100.97 | 97.06 | 97.41 | 97.30 | 421,900 |
| 26 jul 2024 | 100.72 | 102.01 | 100.08 | 100.50 | 100.39 | 222,800 |
| 25 jul 2024 | 99.97 | 101.03 | 97.88 | 98.81 | 98.70 | 336,900 |
| 24 jul 2024 | 102.10 | 102.80 | 99.28 | 99.35 | 99.24 | 271,700 |
| 23 jul 2024 | 103.78 | 104.51 | 102.08 | 102.45 | 102.34 | 277,700 |
| 22 jul 2024 | 101.27 | 105.14 | 100.15 | 104.40 | 104.28 | 293,000 |
| 19 jul 2024 | 101.65 | 102.27 | 99.96 | 101.09 | 100.98 | 463,300 |
| 18 jul 2024 | 99.01 | 103.79 | 99.01 | 102.23 | 102.12 | 1,089,800 |
| 17 jul 2024 | 97.97 | 100.37 | 97.97 | 99.72 | 99.61 | 226,300 |
| 16 jul 2024 | 96.83 | 98.85 | 96.60 | 98.77 | 98.66 | 300,200 |
| 15 jul 2024 | 95.41 | 96.64 | 94.81 | 95.72 | 95.61 | 220,500 |
| 12 jul 2024 | 95.60 | 95.60 | 94.01 | 94.63 | 94.52 | 150,500 |
| 11 jul 2024 | 92.07 | 94.58 | 89.87 | 93.98 | 93.88 | 218,700 |
| 10 jul 2024 | 89.58 | 91.00 | 88.31 | 90.62 | 90.52 | 199,800 |
| 09 jul 2024 | 91.35 | 91.35 | 88.76 | 88.78 | 88.68 | 146,400 |
| 08 jul 2024 | 91.12 | 92.02 | 91.01 | 91.50 | 91.40 | 207,500 |
| 05 jul 2024 | 90.69 | 91.01 | 89.84 | 90.55 | 90.45 | 182,800 |
| 03 jul 2024 | 91.39 | 91.48 | 90.34 | 91.31 | 91.21 | 145,100 |
| 02 jul 2024 | 90.36 | 91.62 | 90.03 | 90.68 | 90.58 | 222,900 |
| 01 jul 2024 | 95.45 | 96.10 | 90.31 | 90.36 | 90.26 | 350,600 |
| 28 jun 2024 | 97.76 | 97.76 | 94.57 | 94.97 | 94.86 | 1,448,800 |
| 27 jun 2024 | 95.50 | 97.10 | 94.77 | 96.99 | 96.88 | 148,000 |
| 26 jun 2024 | 95.93 | 96.84 | 94.13 | 95.31 | 95.20 | 333,200 |
| 25 jun 2024 | 97.71 | 98.27 | 95.69 | 96.47 | 96.36 | 160,900 |
| 24 jun 2024 | 99.62 | 99.62 | 97.81 | 97.92 | 97.81 | 214,400 |
| 21 jun 2024 | 99.66 | 100.18 | 98.26 | 99.13 | 99.02 | 636,500 |
| 20 jun 2024 | 99.63 | 100.99 | 97.96 | 99.53 | 99.42 | 368,700 |
| 18 jun 2024 | 100.31 | 101.30 | 99.26 | 100.53 | 100.42 | 343,100 |
| 17 jun 2024 | 96.35 | 100.19 | 95.93 | 100.10 | 99.99 | 290,600 |
| 14 jun 2024 | 96.80 | 98.09 | 95.73 | 97.03 | 96.92 | 597,200 |
| 13 jun 2024 | 96.75 | 98.39 | 95.49 | 98.23 | 98.12 | 347,700 |
| 12 jun 2024 | 97.15 | 98.25 | 95.84 | 96.88 | 96.77 | 348,200 |
| 11 jun 2024 | 93.65 | 95.95 | 93.10 | 94.97 | 94.86 | 403,500 |
| 10 jun 2024 | 90.97 | 94.53 | 90.97 | 94.42 | 94.31 | 498,900 |
| 07 jun 2024 | 93.68 | 93.91 | 92.27 | 92.37 | 92.27 | 157,100 |
| 06 jun 2024 | 93.94 | 94.72 | 93.30 | 94.38 | 94.27 | 158,600 |
| 05 jun 2024 | 94.73 | 95.04 | 93.13 | 94.21 | 94.10 | 269,900 |
| 04 jun 2024 | 93.97 | 95.46 | 93.06 | 94.39 | 94.28 | 558,200 |
| 03 jun 2024 | 96.41 | 96.51 | 93.18 | 94.72 | 94.61 | 254,900 |
| 31 may 2024 | 95.61 | 96.48 | 93.51 | 95.53 | 95.42 | 271,300 |
| 30 may 2024 | 93.73 | 95.21 | 93.73 | 95.19 | 95.08 | 288,500 |
| 29 may 2024 | 91.96 | 93.97 | 91.80 | 93.24 | 93.14 | 358,700 |
| 28 may 2024 | 93.91 | 94.20 | 92.91 | 93.45 | 93.35 | 241,600 |
| 24 may 2024 | 93.02 | 93.56 | 92.25 | 93.44 | 93.34 | 266,500 |
| 23 may 2024 | 94.16 | 94.98 | 91.57 | 92.45 | 92.35 | 252,500 |
| 22 may 2024 | 93.71 | 94.26 | 92.61 | 94.05 | 93.94 | 282,300 |
| 22 may 2024 | 0.1 Dividendo | |||||
| 21 may 2024 | 92.82 | 94.49 | 91.85 | 94.43 | 94.22 | 319,600 |
| 20 may 2024 | 93.41 | 94.15 | 93.00 | 93.06 | 92.86 | 136,400 |
| 17 may 2024 | 93.77 | 94.26 | 93.00 | 93.55 | 93.35 | 202,500 |
| 16 may 2024 | 95.93 | 96.10 | 92.84 | 93.49 | 93.29 | 232,400 |
| 15 may 2024 | 95.76 | 96.14 | 94.67 | 95.85 | 95.64 | 324,100 |
| 14 may 2024 | 94.65 | 95.84 | 93.96 | 94.98 | 94.77 | 348,600 |
| 13 may 2024 | 95.15 | 95.75 | 93.12 | 93.23 | 93.03 | 256,500 |
| 10 may 2024 | 94.00 | 94.79 | 93.50 | 94.38 | 94.17 | 333,300 |
| 09 may 2024 | 92.09 | 93.88 | 91.56 | 93.58 | 93.38 | 149,100 |
| 08 may 2024 | 92.49 | 92.62 | 91.12 | 91.78 | 91.58 | 220,000 |
| 07 may 2024 | 91.98 | 93.44 | 91.30 | 93.00 | 92.80 | 132,400 |
| 06 may 2024 | 91.75 | 92.72 | 91.28 | 92.11 | 91.91 | 173,500 |
| 03 may 2024 | 91.65 | 91.84 | 90.54 | 91.14 | 90.94 | 296,100 |
| 02 may 2024 | 89.50 | 92.59 | 88.03 | 90.38 | 90.18 | 437,000 |
| 01 may 2024 | 89.15 | 90.14 | 88.57 | 88.84 | 88.65 | 410,000 |
| 30 abr 2024 | 89.61 | 90.61 | 88.94 | 89.09 | 88.90 | 164,100 |
| 29 abr 2024 | 91.35 | 91.52 | 89.85 | 90.40 | 90.20 | 155,100 |
| 26 abr 2024 | 88.95 | 91.02 | 88.69 | 90.80 | 90.60 | 294,500 |
| 25 abr 2024 | 89.09 | 89.69 | 88.03 | 88.61 | 88.42 | 341,000 |
| 24 abr 2024 | 92.86 | 92.86 | 89.34 | 90.17 | 89.97 | 232,300 |
| 23 abr 2024 | 90.36 | 92.29 | 89.89 | 91.58 | 91.38 | 142,200 |
| 22 abr 2024 | 92.20 | 92.43 | 89.09 | 90.36 | 90.16 | 428,200 |
| 19 abr 2024 | 89.66 | 92.19 | 89.66 | 91.71 | 91.51 | 269,800 |
| 18 abr 2024 | 90.85 | 91.42 | 88.97 | 89.71 | 89.51 | 265,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.