Yahoo

Correo

U.S. markets open in 9 hours 16 minutes

F S&P 500
4,589.75
+0.25(+0.01%)
F Dow Jones
36,184.00
+18.00(+0.05%)
F Nasdaq
16,026.75
-12.00(-0.07%)
E-mini Russell 2000 Index Futur
1,871.40
+1.70(+0.09%)
Petróleo
70.32
+0.98(+1.41%)
Oro
2,047.50
+1.10(+0.05%)

John Bean Technologies Corporation (JBT)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

104.96

+1.38

(+1.33%)

Al cierre: 04:00PM EST

104.96

0.00

(0.00%)

Fuera de horario:

04:02PM EST

Periodo de tiempo:

08 dic 2022 - 08 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 dic 2023	103.93	105.04	102.69	104.96	104.96	132,200
06 dic 2023	104.22	105.45	103.54	103.58	103.58	116,200
05 dic 2023	105.46	105.46	103.40	103.72	103.72	143,400
04 dic 2023	105.05	106.21	104.98	105.39	105.39	154,300
01 dic 2023	103.64	105.49	102.86	105.37	105.37	280,900
30 nov 2023	104.81	105.47	102.38	103.30	103.30	189,100
29 nov 2023	105.85	106.60	103.45	103.94	103.94	227,700
28 nov 2023	106.70	107.36	104.81	104.94	104.94	125,400
27 nov 2023	107.17	107.58	106.03	107.24	107.24	172,400
24 nov 2023	106.39	107.91	106.29	107.65	107.65	211,600
22 nov 2023	107.00	107.84	106.47	106.68	106.68	99,900
21 nov 2023	105.88	106.63	105.73	106.25	106.25	81,300
20 nov 2023	107.00	107.00	105.64	106.45	106.45	99,900
17 nov 2023	106.83	107.19	105.91	106.96	106.96	131,100
16 nov 2023	106.91	107.01	104.46	105.66	105.66	100,300
15 nov 2023	108.16	109.91	106.53	106.58	106.58	147,100
14 nov 2023	106.43	108.85	106.21	108.47	108.47	260,100
13 nov 2023	103.15	103.69	102.05	103.47	103.47	133,700
10 nov 2023	103.86	104.29	102.51	103.31	103.31	126,100
09 nov 2023	104.70	105.05	103.18	103.31	103.31	112,700
08 nov 2023	103.60	104.52	102.53	104.12	104.12	116,000
07 nov 2023	105.21	105.58	102.85	102.92	102.92	109,700
06 nov 2023	107.12	107.18	105.68	106.07	106.07	188,400
03 nov 2023	108.76	108.76	107.06	107.80	107.80	115,800
02 nov 2023	105.75	106.64	104.42	106.17	106.17	167,100
01 nov 2023	103.33	103.83	102.30	103.58	103.58	163,500
31 oct 2023	102.03	104.26	101.36	104.02	104.02	162,000
30 oct 2023	101.75	102.09	100.15	101.85	101.85	138,000
27 oct 2023	104.00	104.00	99.64	100.10	100.10	196,200
26 oct 2023	105.35	106.18	103.17	103.61	103.61	279,200
25 oct 2023	99.79	106.41	99.70	105.89	105.89	383,800
24 oct 2023	95.95	96.75	94.53	96.23	96.23	146,100
23 oct 2023	97.02	97.62	95.33	95.42	95.42	183,000
20 oct 2023	100.30	100.76	97.05	97.13	97.13	158,000
19 oct 2023	100.02	102.07	98.89	99.27	99.27	157,700
18 oct 2023	102.14	102.14	100.06	100.55	100.55	128,800
17 oct 2023	101.16	104.80	101.16	103.41	103.41	129,300
16 oct 2023	101.50	102.27	101.17	101.70	101.70	164,600
13 oct 2023	102.75	103.37	100.48	100.68	100.68	119,200
12 oct 2023	103.34	103.34	101.46	102.58	102.58	179,800
11 oct 2023	104.07	105.03	102.68	103.44	103.44	75,900
10 oct 2023	103.57	105.39	103.57	104.00	104.00	97,400
09 oct 2023	102.15	103.98	101.94	103.14	103.14	90,900
06 oct 2023	102.69	105.25	102.69	103.40	103.40	118,500
05 oct 2023	103.58	103.92	102.86	103.28	103.28	143,700
04 oct 2023	103.22	103.86	101.24	103.58	103.58	141,100
03 oct 2023	103.32	104.45	103.32	103.50	103.50	153,200
02 oct 2023	104.66	105.02	103.69	104.08	104.08	127,900
29 sept 2023	106.04	106.24	104.53	105.14	105.14	129,500
28 sept 2023	104.38	106.10	104.19	105.41	105.41	141,300
27 sept 2023	104.28	105.23	103.13	104.16	104.16	70,300
26 sept 2023	103.08	104.08	103.03	103.19	103.19	103,600
25 sept 2023	103.05	105.29	103.05	103.98	103.98	83,800
22 sept 2023	104.69	105.05	103.73	103.81	103.81	62,700
21 sept 2023	104.36	105.62	104.00	104.51	104.51	108,300
20 sept 2023	108.14	108.90	105.30	105.37	105.37	85,400
19 sept 2023	107.74	108.63	106.81	107.17	107.17	94,000
18 sept 2023	108.51	110.02	107.89	107.98	107.98	85,200
15 sept 2023	109.62	109.62	107.42	109.01	109.01	592,500
14 sept 2023	110.65	111.43	109.25	109.94	109.94	96,600
13 sept 2023	107.80	110.39	107.05	109.64	109.64	199,200
12 sept 2023	107.69	109.08	107.54	108.07	108.07	107,900
11 sept 2023	107.03	108.29	106.21	108.09	108.09	154,300
08 sept 2023	105.93	107.32	105.41	105.76	105.76	128,600
07 sept 2023	107.00	107.00	104.99	106.47	106.47	100,200
06 sept 2023	106.73	107.43	105.74	107.21	107.21	92,200
05 sept 2023	109.53	109.53	106.30	106.50	106.50	174,700
01 sept 2023	110.92	111.67	110.42	110.89	110.89	84,200
31 ago 2023	110.00	111.71	109.72	109.91	109.91	102,800
30 ago 2023	109.94	112.08	109.65	109.99	109.99	147,400
29 ago 2023	110.22	111.23	109.88	110.52	110.52	98,900
28 ago 2023	109.49	111.78	109.49	110.52	110.52	75,900
25 ago 2023	110.88	110.88	107.69	108.91	108.91	107,800
24 ago 2023	108.37	110.52	108.37	109.73	109.73	137,800
23 ago 2023	107.80	109.57	107.14	109.16	109.16	130,700
22 ago 2023	107.56	108.13	106.13	107.44	107.44	179,800
21 ago 2023	107.15	107.83	106.77	106.91	106.91	169,100
18 ago 2023	107.91	108.92	107.28	107.34	107.34	171,700
18 ago 2023	0.1 Dividendo
17 ago 2023	109.32	109.84	108.74	108.84	108.74	162,200
16 ago 2023	109.97	110.90	109.04	109.04	108.94	116,600
15 ago 2023	109.54	110.35	109.19	109.86	109.76	163,900
14 ago 2023	110.90	111.68	109.59	109.92	109.82	142,800
11 ago 2023	111.40	112.09	110.29	111.60	111.50	142,000
10 ago 2023	111.57	113.18	111.22	112.09	111.99	143,300
09 ago 2023	111.05	111.68	109.62	111.37	111.27	81,900
08 ago 2023	110.39	111.69	108.59	111.00	110.90	122,000
07 ago 2023	110.91	112.72	110.91	112.32	112.22	125,200
04 ago 2023	111.74	112.68	110.40	110.99	110.89	110,500
03 ago 2023	112.91	114.30	111.36	111.73	111.63	212,600
02 ago 2023	116.64	120.20	114.51	114.55	114.44	136,000
01 ago 2023	122.96	123.23	119.08	120.54	120.43	207,200
31 jul 2023	120.83	123.82	120.83	123.61	123.50	116,000
28 jul 2023	119.49	121.68	119.49	120.83	120.72	88,900
27 jul 2023	119.38	119.46	118.07	118.50	118.39	227,400
26 jul 2023	115.91	119.98	115.91	119.31	119.20	148,100
25 jul 2023	114.88	116.73	114.73	116.44	116.33	120,400
24 jul 2023	116.18	117.24	114.54	116.24	116.13	116,200
21 jul 2023	118.30	118.31	115.88	116.00	115.89	89,000
20 jul 2023	116.62	118.34	114.70	117.54	117.43	102,400
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...

F S&P 5004,589.75+0.25(+0.01%)

F Dow Jones36,184.00+18.00(+0.05%)

F Nasdaq16,026.75-12.00(-0.07%)

E-mini Russell 2000 Index Futur1,871.40+1.70(+0.09%)

Petróleo70.32+0.98(+1.41%)

Oro2,047.50+1.10(+0.05%)

John Bean Technologies Corporation (JBT)

F S&P 500
4,589.75
+0.25(+0.01%)

F Dow Jones
36,184.00
+18.00(+0.05%)

F Nasdaq
16,026.75
-12.00(-0.07%)

E-mini Russell 2000 Index Futur
1,871.40
+1.70(+0.09%)

Petróleo
70.32
+0.98(+1.41%)

Oro
2,047.50
+1.10(+0.05%)