Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0769 +0,0042 (+0,39%) Petróleo Brent
82,88 -0,79 (-0,94%) Oro
2.307,10 -2,50 (-0,11%) Bitcoin EUR
57.428,68 +2.388,80 (+4,34%)
Julius Bär Gruppe AG (JBARF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:06AM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | 154 |
| 02 may 2024 | 55,29 | 57,72 | 55,29 | 55,35 | 55,35 | 600 |
| 01 may 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 53,11 | - |
| 30 abr 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 53,11 | 200 |
| 29 abr 2024 | 53,54 | 54,08 | 53,54 | 54,08 | 54,08 | 6800 |
| 26 abr 2024 | 55,94 | 55,94 | 55,94 | 55,94 | 55,94 | 200 |
| 25 abr 2024 | 54,81 | 54,97 | 52,11 | 54,97 | 54,97 | 800 |
| 24 abr 2024 | 52,28 | 52,28 | 52,28 | 52,28 | 52,28 | 200 |
| 23 abr 2024 | 53,06 | 53,06 | 53,06 | 53,06 | 53,06 | 800 |
| 22 abr 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 51,86 | 200 |
| 19 abr 2024 | 54,18 | 54,18 | 54,18 | 54,18 | 54,18 | 400 |
| 18 abr 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | - |
| 17 abr 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | 400 |
| 16 abr 2024 | 51,38 | 52,74 | 51,38 | 52,74 | 52,74 | 500 |
| 15 abr 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 56,15 | 100 |
| 12 abr 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 56,15 | 200 |
| 11 abr 2024 | 55,93 | 55,93 | 55,93 | 55,93 | 55,93 | 500 |
| 10 abr 2024 | 58,52 | 58,52 | 58,52 | 58,52 | 58,52 | - |
| 09 abr 2024 | 59,27 | 59,27 | 58,52 | 58,52 | 58,52 | 3000 |
| 08 abr 2024 | 58,50 | 58,50 | 57,57 | 57,57 | 57,57 | 400 |
| 05 abr 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | 400 |
| 04 abr 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
| 03 abr 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
| 02 abr 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | 200 |
| 01 abr 2024 | 59,85 | 59,92 | 59,85 | 59,92 | 59,92 | 1300 |
| 28 mar 2024 | 57,83 | 58,30 | 57,83 | 58,30 | 58,30 | 700 |
| 27 mar 2024 | 58,06 | 58,06 | 58,05 | 58,05 | 58,05 | 800 |
| 26 mar 2024 | 58,35 | 58,35 | 58,35 | 58,35 | 58,35 | 400 |
| 25 mar 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,22 | 700 |
| 22 mar 2024 | 59,84 | 59,84 | 59,84 | 59,84 | 59,84 | 500 |
| 21 mar 2024 | 57,14 | 57,14 | 57,10 | 57,10 | 57,10 | 700 |
| 20 mar 2024 | 56,42 | 56,42 | 56,42 | 56,42 | 56,42 | 20.100 |
| 19 mar 2024 | 56,42 | 56,42 | 56,42 | 56,42 | 56,42 | 400 |
| 18 mar 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | 600 |
| 15 mar 2024 | 57,60 | 58,71 | 57,60 | 58,71 | 58,71 | 400 |
| 14 mar 2024 | 57,95 | 57,95 | 57,95 | 57,95 | 57,95 | 200 |
| 13 mar 2024 | 57,37 | 57,37 | 57,37 | 57,37 | 57,37 | - |
| 12 mar 2024 | 59,00 | 59,00 | 57,37 | 57,37 | 57,37 | 4200 |
| 11 mar 2024 | 57,25 | 57,44 | 57,04 | 57,04 | 57,04 | 1800 |
| 08 mar 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | 300 |
| 07 mar 2024 | 54,46 | 54,46 | 54,46 | 54,46 | 54,46 | - |
| 06 mar 2024 | 54,46 | 54,46 | 54,46 | 54,46 | 54,46 | - |
| 05 mar 2024 | 54,46 | 54,46 | 54,46 | 54,46 | 54,46 | - |
| 04 mar 2024 | 54,46 | 54,46 | 54,46 | 54,46 | 54,46 | 400 |
| 01 mar 2024 | 53,44 | 54,49 | 53,44 | 54,49 | 54,49 | 400 |
| 29 feb 2024 | 53,83 | 53,83 | 53,04 | 53,04 | 53,04 | 600 |
| 28 feb 2024 | 53,55 | 53,55 | 53,55 | 53,55 | 53,55 | 200 |
| 27 feb 2024 | 52,99 | 52,99 | 52,94 | 52,94 | 52,94 | 800 |
| 26 feb 2024 | 53,57 | 53,57 | 53,57 | 53,57 | 53,57 | 300 |
| 23 feb 2024 | 54,00 | 54,00 | 53,69 | 53,69 | 53,69 | 4300 |
| 22 feb 2024 | 55,36 | 55,36 | 55,36 | 55,36 | 55,36 | 300 |
| 21 feb 2024 | 55,36 | 55,36 | 55,36 | 55,36 | 55,36 | - |
| 20 feb 2024 | 55,36 | 55,36 | 55,36 | 55,36 | 55,36 | 200 |
| 16 feb 2024 | 56,40 | 56,46 | 55,54 | 56,46 | 56,46 | 20.900 |
| 15 feb 2024 | 55,57 | 56,55 | 55,57 | 56,55 | 56,55 | 1800 |
| 14 feb 2024 | 54,29 | 54,29 | 52,82 | 52,82 | 52,82 | 500 |
| 13 feb 2024 | 52,81 | 52,81 | 52,81 | 52,81 | 52,81 | 300 |
| 12 feb 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 53,22 | 300 |
| 09 feb 2024 | 53,68 | 53,68 | 53,32 | 53,32 | 53,32 | 4200 |
| 08 feb 2024 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | 700 |
| 07 feb 2024 | 52,01 | 52,01 | 52,00 | 52,00 | 52,00 | 500 |
| 06 feb 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | 400 |
| 05 feb 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | 300 |
| 02 feb 2024 | 56,30 | 56,91 | 56,30 | 56,91 | 56,91 | 500 |
| 01 feb 2024 | 55,67 | 56,17 | 55,41 | 56,17 | 56,17 | 700 |
| 31 ene 2024 | 55,61 | 55,61 | 55,61 | 55,61 | 55,61 | 500 |
| 30 ene 2024 | 54,81 | 54,81 | 54,81 | 54,81 | 54,81 | - |
| 29 ene 2024 | 54,76 | 54,81 | 54,76 | 54,81 | 54,81 | 8200 |
| 26 ene 2024 | 56,11 | 56,18 | 55,81 | 56,18 | 56,18 | 600 |
| 25 ene 2024 | 52,61 | 52,61 | 52,24 | 52,24 | 52,24 | 500 |
| 24 ene 2024 | 53,45 | 53,45 | 53,45 | 53,45 | 53,45 | - |
| 23 ene 2024 | 53,45 | 53,45 | 53,45 | 53,45 | 53,45 | 300 |
| 22 ene 2024 | 53,79 | 54,27 | 52,72 | 54,27 | 54,27 | 4200 |
| 19 ene 2024 | 53,33 | 53,33 | 53,25 | 53,25 | 53,25 | 1200 |
| 18 ene 2024 | 55,20 | 55,20 | 52,82 | 53,69 | 53,69 | 1600 |
| 17 ene 2024 | 51,63 | 51,63 | 51,63 | 51,63 | 51,63 | 1300 |
| 16 ene 2024 | 54,57 | 55,13 | 54,04 | 55,13 | 55,13 | 3000 |
| 12 ene 2024 | 56,53 | 56,55 | 56,04 | 56,55 | 56,55 | 2100 |
| 11 ene 2024 | 56,05 | 56,05 | 55,91 | 56,01 | 56,01 | 1300 |
| 10 ene 2024 | 55,66 | 55,66 | 55,29 | 55,50 | 55,50 | 13.200 |
| 09 ene 2024 | 55,86 | 55,86 | 55,86 | 55,86 | 55,86 | 200 |
| 08 ene 2024 | 56,82 | 56,87 | 55,90 | 55,90 | 55,90 | 6500 |
| 05 ene 2024 | 56,68 | 56,68 | 56,68 | 56,68 | 56,68 | 700 |
| 04 ene 2024 | 56,92 | 56,92 | 55,82 | 55,82 | 55,82 | 1700 |
| 03 ene 2024 | 55,17 | 55,17 | 55,17 | 55,17 | 55,17 | 1400 |
| 02 ene 2024 | 56,32 | 56,32 | 56,26 | 56,28 | 56,28 | 3600 |
| 29 dic 2023 | 56,82 | 56,82 | 56,82 | 56,82 | 56,82 | 800 |
| 28 dic 2023 | 56,56 | 56,95 | 55,64 | 55,64 | 55,64 | 1600 |
| 27 dic 2023 | 54,79 | 56,69 | 54,79 | 55,66 | 55,66 | 10.000 |
| 26 dic 2023 | 54,08 | 54,36 | 54,08 | 54,36 | 54,36 | 1400 |
| 22 dic 2023 | 56,39 | 56,39 | 56,39 | 56,39 | 56,39 | 300 |
| 21 dic 2023 | 54,52 | 54,52 | 53,80 | 53,80 | 53,80 | 1900 |
| 20 dic 2023 | 54,07 | 54,46 | 54,07 | 54,46 | 54,46 | 600 |
| 19 dic 2023 | 53,63 | 55,96 | 53,63 | 54,77 | 54,77 | 1400 |
| 18 dic 2023 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | 900 |
| 15 dic 2023 | 53,89 | 53,99 | 53,89 | 53,95 | 53,95 | 1400 |
| 14 dic 2023 | 53,03 | 53,94 | 53,03 | 53,94 | 53,94 | 2100 |
| 13 dic 2023 | 51,24 | 52,05 | 51,24 | 51,91 | 51,91 | 16.600 |
| 12 dic 2023 | 50,66 | 50,66 | 50,56 | 50,56 | 50,56 | 800 |
| 11 dic 2023 | 51,19 | 52,48 | 51,01 | 51,01 | 51,01 | 1300 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.