U.S. markets open in 4 hours 26 minutes
F S&P 500
5,164.00 +9.25 (+0.18%) F Dow Jones
38,890.00 +58.00 (+0.15%) F Nasdaq
18,025.75 +25.00 (+0.14%) E-mini Russell 2000 Index Futur
2,059.10 +13.30 (+0.65%) Petróleo
78.87 +0.76 (+0.97%) Oro
2,326.80 +18.20 (+0.79%)
The St. Joe Company (JOE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 59.08 | 59.26 | 57.99 | 58.84 | 58.84 | 179,778 |
| 02 may 2024 | 57.82 | 58.09 | 57.21 | 57.80 | 57.80 | 144,200 |
| 01 may 2024 | 57.07 | 58.12 | 56.63 | 56.96 | 56.96 | 148,400 |
| 30 abr 2024 | 58.02 | 58.39 | 57.10 | 57.20 | 57.20 | 199,700 |
| 29 abr 2024 | 59.00 | 59.41 | 58.52 | 58.61 | 58.61 | 116,000 |
| 26 abr 2024 | 57.81 | 59.83 | 57.81 | 58.53 | 58.53 | 220,600 |
| 25 abr 2024 | 57.43 | 58.60 | 56.30 | 57.81 | 57.81 | 241,400 |
| 24 abr 2024 | 56.74 | 57.50 | 56.74 | 56.86 | 56.86 | 167,200 |
| 23 abr 2024 | 56.09 | 57.28 | 56.09 | 57.03 | 57.03 | 159,800 |
| 22 abr 2024 | 55.00 | 56.15 | 54.66 | 56.07 | 56.07 | 170,300 |
| 19 abr 2024 | 53.94 | 55.26 | 53.94 | 54.88 | 54.88 | 211,100 |
| 18 abr 2024 | 54.82 | 55.41 | 54.16 | 54.22 | 54.22 | 190,600 |
| 17 abr 2024 | 56.16 | 56.16 | 54.47 | 54.66 | 54.66 | 163,700 |
| 16 abr 2024 | 55.75 | 56.08 | 54.73 | 55.72 | 55.72 | 225,400 |
| 15 abr 2024 | 57.76 | 57.79 | 55.82 | 56.33 | 56.33 | 200,700 |
| 12 abr 2024 | 56.87 | 57.53 | 56.35 | 56.89 | 56.89 | 153,100 |
| 11 abr 2024 | 57.01 | 57.88 | 56.70 | 57.55 | 57.55 | 125,100 |
| 10 abr 2024 | 57.14 | 57.71 | 56.06 | 56.51 | 56.51 | 268,500 |
| 09 abr 2024 | 58.10 | 59.39 | 57.88 | 59.10 | 59.10 | 143,200 |
| 08 abr 2024 | 58.03 | 58.39 | 57.45 | 57.98 | 57.98 | 141,400 |
| 05 abr 2024 | 56.10 | 57.12 | 56.10 | 57.07 | 57.07 | 252,100 |
| 04 abr 2024 | 58.15 | 58.58 | 55.98 | 56.35 | 56.35 | 225,100 |
| 03 abr 2024 | 55.28 | 57.70 | 55.28 | 57.51 | 57.51 | 239,000 |
| 02 abr 2024 | 57.00 | 57.13 | 55.30 | 55.69 | 55.69 | 276,000 |
| 01 abr 2024 | 57.96 | 58.14 | 57.09 | 57.48 | 57.48 | 267,600 |
| 28 mar 2024 | 57.45 | 59.30 | 57.43 | 57.97 | 57.97 | 313,000 |
| 27 mar 2024 | 56.50 | 57.55 | 56.23 | 57.39 | 57.39 | 257,800 |
| 26 mar 2024 | 56.24 | 56.27 | 55.24 | 55.97 | 55.97 | 169,800 |
| 25 mar 2024 | 55.60 | 56.37 | 55.46 | 55.92 | 55.92 | 153,100 |
| 22 mar 2024 | 56.96 | 57.29 | 55.02 | 55.10 | 55.10 | 201,900 |
| 21 mar 2024 | 55.00 | 57.30 | 54.68 | 57.11 | 57.11 | 258,500 |
| 20 mar 2024 | 53.44 | 54.94 | 53.39 | 54.56 | 54.56 | 138,800 |
| 19 mar 2024 | 52.68 | 53.81 | 52.68 | 53.65 | 53.65 | 147,000 |
| 18 mar 2024 | 52.81 | 53.12 | 52.35 | 52.73 | 52.73 | 154,100 |
| 15 mar 2024 | 52.00 | 52.84 | 51.95 | 52.73 | 52.73 | 328,400 |
| 14 mar 2024 | 54.07 | 54.29 | 51.99 | 52.26 | 52.26 | 177,500 |
| 13 mar 2024 | 54.37 | 54.85 | 53.90 | 54.09 | 54.09 | 155,300 |
| 12 mar 2024 | 53.64 | 54.34 | 53.36 | 54.30 | 54.30 | 160,000 |
| 11 mar 2024 | 53.65 | 54.00 | 53.17 | 53.79 | 53.79 | 116,800 |
| 08 mar 2024 | 53.35 | 53.86 | 53.10 | 53.80 | 53.80 | 117,600 |
| 07 mar 2024 | 52.00 | 52.81 | 51.94 | 52.79 | 52.79 | 108,600 |
| 06 mar 2024 | 52.48 | 52.74 | 51.81 | 51.89 | 51.89 | 145,400 |
| 05 mar 2024 | 53.02 | 53.38 | 51.74 | 51.82 | 51.82 | 190,700 |
| 04 mar 2024 | 54.19 | 54.84 | 53.06 | 53.24 | 53.24 | 244,700 |
| 01 mar 2024 | 53.75 | 54.48 | 53.05 | 54.00 | 54.00 | 243,400 |
| 01 mar 2024 | 0.12 Dividendo | |||||
| 29 feb 2024 | 53.91 | 54.17 | 53.24 | 53.87 | 53.75 | 144,400 |
| 28 feb 2024 | 53.43 | 54.15 | 53.05 | 53.23 | 53.11 | 137,700 |
| 27 feb 2024 | 54.45 | 55.06 | 53.75 | 53.94 | 53.82 | 243,600 |
| 26 feb 2024 | 54.75 | 55.08 | 54.20 | 54.30 | 54.18 | 129,200 |
| 23 feb 2024 | 56.09 | 56.09 | 54.65 | 55.02 | 54.90 | 165,800 |
| 22 feb 2024 | 55.00 | 56.80 | 54.77 | 55.97 | 55.85 | 363,900 |
| 21 feb 2024 | 54.65 | 55.49 | 54.65 | 55.15 | 55.03 | 245,300 |
| 20 feb 2024 | 53.57 | 54.65 | 53.57 | 54.16 | 54.04 | 301,100 |
| 16 feb 2024 | 54.35 | 54.61 | 53.83 | 53.98 | 53.86 | 200,600 |
| 15 feb 2024 | 55.04 | 55.54 | 54.40 | 54.95 | 54.83 | 233,300 |
| 14 feb 2024 | 54.05 | 54.61 | 53.34 | 54.33 | 54.21 | 239,700 |
| 13 feb 2024 | 54.70 | 55.30 | 52.88 | 53.35 | 53.23 | 230,300 |
| 12 feb 2024 | 55.25 | 57.54 | 55.00 | 56.57 | 56.44 | 172,300 |
| 09 feb 2024 | 54.63 | 55.36 | 53.80 | 54.93 | 54.81 | 249,400 |
| 08 feb 2024 | 54.57 | 55.21 | 54.37 | 54.81 | 54.69 | 222,600 |
| 07 feb 2024 | 54.88 | 54.88 | 53.60 | 54.40 | 54.28 | 240,700 |
| 06 feb 2024 | 54.70 | 55.64 | 54.35 | 54.88 | 54.76 | 88,600 |
| 05 feb 2024 | 55.65 | 55.65 | 54.63 | 54.65 | 54.53 | 123,000 |
| 02 feb 2024 | 56.25 | 56.77 | 55.40 | 56.36 | 56.23 | 131,400 |
| 01 feb 2024 | 55.50 | 56.70 | 55.33 | 56.68 | 56.55 | 125,100 |
| 31 ene 2024 | 56.02 | 57.05 | 55.13 | 55.20 | 55.08 | 133,400 |
| 30 ene 2024 | 56.37 | 56.50 | 55.70 | 55.88 | 55.76 | 107,500 |
| 29 ene 2024 | 56.12 | 56.85 | 56.03 | 56.69 | 56.56 | 123,500 |
| 26 ene 2024 | 57.00 | 57.18 | 56.10 | 56.18 | 56.05 | 95,200 |
| 25 ene 2024 | 56.76 | 56.95 | 55.85 | 56.58 | 56.45 | 103,200 |
| 24 ene 2024 | 57.75 | 57.87 | 55.54 | 55.67 | 55.55 | 127,000 |
| 23 ene 2024 | 58.12 | 58.12 | 56.14 | 56.98 | 56.85 | 111,100 |
| 22 ene 2024 | 56.72 | 58.13 | 56.72 | 57.53 | 57.40 | 267,700 |
| 19 ene 2024 | 54.63 | 56.51 | 54.20 | 56.39 | 56.26 | 185,300 |
| 18 ene 2024 | 53.73 | 54.52 | 53.18 | 54.42 | 54.30 | 111,000 |
| 17 ene 2024 | 54.30 | 54.49 | 53.47 | 53.57 | 53.45 | 160,100 |
| 16 ene 2024 | 55.62 | 55.78 | 54.78 | 55.06 | 54.94 | 111,900 |
| 12 ene 2024 | 56.90 | 56.95 | 55.76 | 56.37 | 56.24 | 114,600 |
| 11 ene 2024 | 56.74 | 56.98 | 55.60 | 56.14 | 56.01 | 169,100 |
| 10 ene 2024 | 56.70 | 57.43 | 56.13 | 57.09 | 56.96 | 181,900 |
| 09 ene 2024 | 57.72 | 57.98 | 56.91 | 56.98 | 56.85 | 161,700 |
| 08 ene 2024 | 57.59 | 58.79 | 57.24 | 58.65 | 58.52 | 166,100 |
| 05 ene 2024 | 57.13 | 58.16 | 57.02 | 57.43 | 57.30 | 120,900 |
| 04 ene 2024 | 57.76 | 58.82 | 57.41 | 57.52 | 57.39 | 143,700 |
| 03 ene 2024 | 58.32 | 58.48 | 56.79 | 57.84 | 57.71 | 177,200 |
| 02 ene 2024 | 60.06 | 60.58 | 58.22 | 58.83 | 58.70 | 170,600 |
| 29 dic 2023 | 60.64 | 61.05 | 60.14 | 60.18 | 60.05 | 144,700 |
| 28 dic 2023 | 60.14 | 61.49 | 60.14 | 60.98 | 60.84 | 156,700 |
| 27 dic 2023 | 60.59 | 60.70 | 60.07 | 60.59 | 60.46 | 183,000 |
| 26 dic 2023 | 59.17 | 60.10 | 59.16 | 60.04 | 59.91 | 173,900 |
| 22 dic 2023 | 58.92 | 59.55 | 58.40 | 58.93 | 58.80 | 134,100 |
| 21 dic 2023 | 58.43 | 58.64 | 57.22 | 58.55 | 58.42 | 200,800 |
| 20 dic 2023 | 57.90 | 59.99 | 57.33 | 57.47 | 57.34 | 289,100 |
| 19 dic 2023 | 56.75 | 58.17 | 56.75 | 57.86 | 57.73 | 203,200 |
| 18 dic 2023 | 57.12 | 57.54 | 56.22 | 56.23 | 56.10 | 145,800 |
| 15 dic 2023 | 57.81 | 57.81 | 56.49 | 57.01 | 56.88 | 375,200 |
| 14 dic 2023 | 57.44 | 59.00 | 57.38 | 57.75 | 57.62 | 324,000 |
| 13 dic 2023 | 55.15 | 57.10 | 53.64 | 56.77 | 56.64 | 333,600 |
| 12 dic 2023 | 56.33 | 56.65 | 54.88 | 55.15 | 55.03 | 215,700 |
| *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.