U.S. markets closed

John Bean Technologies Corporation (JBT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
101.09-1.14 (-1.12%)
Al cierre: 04:00PM EDT
101.09 0.00 (0.00%)
Fuera de horario: 06:15PM EDT
Periodo de tiempo:
20 jul 2023 - 20 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 2024101.65102.2799.96101.09101.09463,300
18 jul 202499.01103.7999.01102.23102.231,089,800
17 jul 202497.97100.3797.9799.7299.72226,300
16 jul 202496.8398.8596.6098.7798.77300,200
15 jul 202495.4196.6494.8195.7295.72220,500
12 jul 202495.6095.6094.0194.6394.63150,500
11 jul 202492.0794.5889.8793.9893.98218,700
10 jul 202489.5891.0088.3190.6290.62199,800
09 jul 202491.3591.3588.7688.7888.78146,400
08 jul 202491.1292.0291.0191.5091.50207,500
05 jul 202490.6991.0189.8490.5590.55182,800
03 jul 202491.3991.4890.3491.3191.31145,100
02 jul 202490.3691.6290.0390.6890.68222,900
01 jul 202495.4596.1090.3190.3690.36350,600
28 jun 202497.7697.7694.5794.9794.971,448,800
27 jun 202495.5097.1094.7796.9996.99148,000
26 jun 202495.9396.8494.1395.3195.31333,200
25 jun 202497.7198.2795.6996.4796.47160,900
24 jun 202499.6299.6297.8197.9297.92214,400
21 jun 202499.66100.1898.2699.1399.13636,500
20 jun 202499.63100.9997.9699.5399.53368,700
18 jun 2024100.31101.3099.26100.53100.53343,100
17 jun 202496.35100.1995.93100.10100.10290,600
14 jun 202496.8098.0995.7397.0397.03597,200
13 jun 202496.7598.3995.4998.2398.23347,700
12 jun 202497.1598.2595.8496.8896.88348,200
11 jun 202493.6595.9593.1094.9794.97403,500
10 jun 202490.9794.5390.9794.4294.42498,900
07 jun 202493.6893.9192.2792.3792.37157,100
06 jun 202493.9494.7293.3094.3894.38158,600
05 jun 202494.7395.0493.1394.2194.21269,900
04 jun 202493.9795.4693.0694.3994.39558,200
03 jun 202496.4196.5193.1894.7294.72254,900
31 may 202495.6196.4893.5195.5395.53271,300
30 may 202493.7395.2193.7395.1995.19288,500
29 may 202491.9693.9791.8093.2493.24358,700
28 may 202493.9194.2092.9193.4593.45241,600
24 may 202493.0293.5692.2593.4493.44266,500
23 may 202494.1694.9891.5792.4592.45252,500
22 may 202493.7194.2692.6194.0594.05282,300
22 may 20240.1 Dividendo
21 may 202492.8294.4991.8594.4394.33319,600
20 may 202493.4194.1593.0093.0692.96136,400
17 may 202493.7794.2693.0093.5593.45202,500
16 may 202495.9396.1092.8493.4993.39232,400
15 may 202495.7696.1494.6795.8595.75324,100
14 may 202494.6595.8493.9694.9894.88348,600
13 may 202495.1595.7593.1293.2393.13256,500
10 may 202494.0094.7993.5094.3894.28333,300
09 may 202492.0993.8891.5693.5893.48149,100
08 may 202492.4992.6291.1291.7891.68220,000
07 may 202491.9893.4491.3093.0092.90132,400
06 may 202491.7592.7291.2892.1192.01173,500
03 may 202491.6591.8490.5491.1491.04296,100
02 may 202489.5092.5988.0390.3890.28437,000
01 may 202489.1590.1488.5788.8488.75410,000
30 abr 202489.6190.6188.9489.0989.00164,100
29 abr 202491.3591.5289.8590.4090.30155,100
26 abr 202488.9591.0288.6990.8090.70294,500
25 abr 202489.0989.6988.0388.6188.52341,000
24 abr 202492.8692.8689.3490.1790.07232,300
23 abr 202490.3692.2989.8991.5891.48142,200
22 abr 202492.2092.4389.0990.3690.26428,200
19 abr 202489.6692.1989.6691.7191.61269,800
18 abr 202490.8591.4288.9789.7189.61265,700
17 abr 202491.0291.9990.1890.1890.08226,000
16 abr 202491.9692.2590.4590.5790.47228,100
15 abr 202493.0093.9892.0293.0692.96291,200
12 abr 202495.7495.8292.2192.6392.53270,200
11 abr 202493.9095.9093.3195.7395.63233,500
10 abr 202495.0096.1993.4393.6493.54272,200
09 abr 202495.0097.2794.6897.0796.97280,700
08 abr 2024100.05100.2194.7194.7794.67394,900
05 abr 202497.0099.2294.9098.8998.79712,800
04 abr 2024101.09101.5999.93101.07100.96184,300
03 abr 202497.96100.0497.9699.4599.34146,700
02 abr 2024100.55101.1798.1998.7998.69194,100
01 abr 2024104.93104.93100.93101.42101.31162,300
28 mar 2024104.92105.85104.30104.89104.78138,000
27 mar 2024101.25104.87101.25104.56104.45169,200
26 mar 202499.45100.3297.86100.24100.13151,000
25 mar 2024101.16101.1698.5398.7698.66214,500
22 mar 2024101.76101.7699.81100.64100.53104,000
21 mar 2024100.95102.56100.24101.58101.47180,200
20 mar 202499.67100.7099.3299.7499.63163,700
19 mar 202498.88100.7598.88100.23100.12139,900
18 mar 2024102.06102.7999.2699.3499.23166,000
15 mar 2024100.51102.48100.51102.03101.92359,300
14 mar 2024104.68104.68100.81101.41101.30188,100
13 mar 2024103.98105.33102.05104.80104.69182,900
12 mar 2024102.43104.74101.72104.34104.23151,800
11 mar 2024103.90104.11101.17102.53102.42210,600
08 mar 2024102.51105.60102.51104.11104.00343,800
08 mar 20240.1 Dividendo
07 mar 2024100.48104.00100.17101.40101.19215,900
06 mar 202499.46100.3998.8799.9999.79104,400
05 mar 2024100.00100.9698.3598.4598.25107,100
04 mar 2024101.50102.44100.25100.43100.22118,500
01 mar 2024101.49102.47100.95101.77101.56127,000
29 feb 2024102.99103.05100.91101.48101.27163,400
*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...