U.S. markets close in 4 hours 52 minutes

Joby Aviation, Inc. (JOBY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
5.39-0.03 (-0.55%)
A partir del 11:08AM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20245.405.445.345.395.391,037,803
27 mar 20245.385.435.265.425.423,355,600
26 mar 20245.325.435.295.375.375,716,100
25 mar 20245.225.435.205.245.244,745,700
22 mar 20245.245.405.135.225.224,980,800
21 mar 20245.265.325.205.265.264,530,800
20 mar 20245.035.274.995.185.186,351,600
19 mar 20245.075.114.965.035.034,510,500
18 mar 20245.135.195.035.125.124,506,000
15 mar 20245.075.225.045.085.0812,621,400
14 mar 20245.305.385.045.115.116,805,200
13 mar 20245.405.555.345.355.355,195,500
12 mar 20245.425.515.345.425.425,470,000
11 mar 20245.415.595.395.465.464,664,900
08 mar 20245.425.595.345.415.414,348,500
07 mar 20245.345.475.235.355.353,549,500
06 mar 20245.255.395.155.275.274,570,300
05 mar 20245.315.365.125.145.145,854,700
04 mar 20245.555.575.275.365.365,675,000
01 mar 20245.585.645.395.475.474,563,200
29 feb 20245.635.825.575.625.624,752,700
28 feb 20245.595.635.475.515.515,970,200
27 feb 20245.535.895.535.695.695,185,500
26 feb 20245.455.575.355.475.475,100,800
23 feb 20245.645.645.415.425.425,363,200
22 feb 20245.886.065.455.465.4611,105,400
21 feb 20246.486.485.966.076.077,857,400
20 feb 20246.206.306.066.216.214,148,800
16 feb 20246.256.336.136.206.204,154,800
15 feb 20246.246.496.206.376.374,270,300
14 feb 20246.106.265.996.246.246,242,100
13 feb 20245.956.085.855.985.988,479,300
12 feb 20246.486.526.106.316.3111,900,200
09 feb 20246.006.005.785.935.934,663,400
08 feb 20245.655.885.645.785.783,882,200
07 feb 20245.805.805.505.655.654,030,700
06 feb 20245.545.855.515.855.853,344,300
05 feb 20245.605.635.435.525.523,945,100
02 feb 20245.555.745.455.725.724,170,700
01 feb 20245.545.715.475.685.684,404,200
31 ene 20245.715.815.455.465.465,291,200
30 ene 20246.006.015.715.735.734,936,200
29 ene 20245.636.195.636.136.134,971,400
26 ene 20245.735.905.615.635.632,781,300
25 ene 20245.835.845.705.725.724,388,700
24 ene 20246.066.085.745.765.763,444,000
23 ene 20246.146.185.885.965.964,896,700
22 ene 20245.796.275.725.875.877,450,700
19 ene 20245.655.685.435.635.634,569,800
18 ene 20245.825.885.485.605.604,879,500
17 ene 20245.585.705.535.695.693,200,500
16 ene 20245.805.815.675.695.694,645,700
12 ene 20245.976.145.855.895.893,207,700
11 ene 20246.066.105.865.995.993,640,300
10 ene 20246.156.175.996.076.073,132,900
09 ene 20246.276.316.116.156.153,313,700
08 ene 20246.166.426.096.376.373,759,600
05 ene 20246.006.195.976.096.093,068,800
04 ene 20246.006.225.946.056.054,210,000
03 ene 20246.106.115.945.985.985,570,500
02 ene 20246.626.626.126.186.187,377,700
29 dic 20236.896.936.616.656.654,003,900
28 dic 20236.957.026.836.906.903,691,300
27 dic 20237.007.126.897.007.003,122,500
26 dic 20236.947.086.886.996.994,285,700
22 dic 20236.926.966.786.906.903,340,000
21 dic 20236.786.986.746.936.934,314,000
20 dic 20236.877.026.576.576.574,954,000
19 dic 20236.867.046.826.986.985,952,500
18 dic 20236.967.056.756.836.834,611,500
15 dic 20237.157.216.816.876.8710,252,600
14 dic 20236.927.596.927.107.1012,103,400
13 dic 20236.436.796.126.756.757,123,100
12 dic 20236.536.606.366.416.414,387,100
11 dic 20236.576.596.376.516.513,644,000
08 dic 20236.366.646.316.576.575,764,900
07 dic 20236.386.456.256.366.363,189,800
06 dic 20236.346.596.306.316.314,640,700
05 dic 20236.386.526.266.306.303,785,200
04 dic 20236.396.626.346.506.505,145,800
01 dic 20235.976.635.896.586.588,697,300
30 nov 20236.116.145.925.965.963,770,800
29 nov 20236.096.215.846.076.075,903,500
28 nov 20235.615.965.615.945.943,229,700
27 nov 20235.695.775.615.675.673,760,300
24 nov 20235.765.865.685.785.782,096,700
22 nov 20235.705.855.695.745.744,365,300
21 nov 20236.116.135.595.595.596,355,700
20 nov 20236.176.386.116.156.154,425,300
17 nov 20236.166.245.986.146.145,584,700
16 nov 20236.096.235.885.995.997,720,200
15 nov 20235.886.305.816.136.139,985,000
14 nov 20235.866.055.615.785.788,671,500
13 nov 20235.285.495.145.465.467,078,900
10 nov 20235.305.305.165.195.194,648,400
09 nov 20235.605.615.305.305.304,666,900
08 nov 20235.895.975.575.575.574,556,500
07 nov 20235.956.055.785.845.844,043,600
06 nov 20236.326.435.905.965.965,297,800
03 nov 20236.256.346.086.246.246,255,800
*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...