Mercados españoles cerrados

John Bean Technologies Corporation (JBT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
91,14+0,76 (+0,84%)
Al cierre: 04:00PM EDT
91,14 0,00 (0,00%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202491,6591,8490,5491,1491,14291.910
02 may 202489,5092,5988,0390,3890,38437.000
01 may 202489,1590,1488,5788,8488,84410.000
30 abr 202489,6190,6188,9489,0989,09164.100
29 abr 202491,3591,5289,8590,4090,40155.100
26 abr 202488,9591,0288,6990,8090,80294.500
25 abr 202489,0989,6988,0388,6188,61341.000
24 abr 202492,8692,8689,3490,1790,17232.300
23 abr 202490,3692,2989,8991,5891,58142.200
22 abr 202492,2092,4389,0990,3690,36428.200
19 abr 202489,6692,1989,6691,7191,71269.800
18 abr 202490,8591,4288,9789,7189,71265.700
17 abr 202491,0291,9990,1890,1890,18226.000
16 abr 202491,9692,2590,4590,5790,57228.100
15 abr 202493,0093,9892,0293,0693,06291.200
12 abr 202495,7495,8292,2192,6392,63270.200
11 abr 202493,9095,9093,3195,7395,73233.500
10 abr 202495,0096,1993,4393,6493,64272.200
09 abr 202495,0097,2794,6897,0797,07280.700
08 abr 2024100,05100,2194,7194,7794,77394.900
05 abr 202497,0099,2294,9098,8998,89712.800
04 abr 2024101,09101,5999,93101,07101,07184.300
03 abr 202497,96100,0497,9699,4599,45146.700
02 abr 2024100,55101,1798,1998,7998,79194.100
01 abr 2024104,93104,93100,93101,42101,42162.300
28 mar 2024104,92105,85104,30104,89104,89138.000
27 mar 2024101,25104,87101,25104,56104,56169.200
26 mar 202499,45100,3297,86100,24100,24151.000
25 mar 2024101,16101,1698,5398,7698,76214.500
22 mar 2024101,76101,7699,81100,64100,64104.000
21 mar 2024100,95102,56100,24101,58101,58180.200
20 mar 202499,67100,7099,3299,7499,74163.700
19 mar 202498,88100,7598,88100,23100,23139.900
18 mar 2024102,06102,7999,2699,3499,34166.000
15 mar 2024100,51102,48100,51102,03102,03359.300
14 mar 2024104,68104,68100,81101,41101,41188.100
13 mar 2024103,98105,33102,05104,80104,80182.900
12 mar 2024102,43104,74101,72104,34104,34151.800
11 mar 2024103,90104,11101,17102,53102,53210.600
08 mar 2024102,51105,60102,51104,11104,11343.800
08 mar 20240.1 Dividendo
07 mar 2024100,48104,00100,17101,40101,30215.900
06 mar 202499,46100,3998,8799,9999,89104.400
05 mar 2024100,00100,9698,3598,4598,35107.100
04 mar 2024101,50102,44100,25100,43100,33118.500
01 mar 2024101,49102,47100,95101,77101,67127.000
29 feb 2024102,99103,05100,91101,48101,38163.400
28 feb 2024100,95101,92100,95101,26101,16126.700
27 feb 2024103,68104,83101,41101,84101,74304.000
26 feb 202498,54103,5398,23103,33103,23228.700
23 feb 2024100,02100,4598,3898,9698,86140.300
22 feb 202497,9999,8696,6399,8599,75341.300
21 feb 2024104,00104,8896,0797,2497,14394.800
20 feb 2024101,69103,30101,23102,77102,67181.700
16 feb 2024104,10104,80102,33103,41103,31221.600
15 feb 2024103,98105,15101,64105,05104,95203.000
14 feb 2024100,91103,6599,21103,18103,08233.100
13 feb 2024100,46101,5898,7599,2699,16266.500
12 feb 2024102,89104,25102,89103,59103,49132.000
09 feb 2024102,00103,60101,80103,28103,18132.000
08 feb 2024100,25101,9299,94101,76101,66112.500
07 feb 202499,02101,2798,03100,34100,24124.700
06 feb 202497,9499,8197,6998,6398,53100.400
05 feb 202498,6399,4197,7598,1498,04139.200
02 feb 202499,55100,6498,9199,9499,8498.400
01 feb 202499,41100,8497,78100,79100,69169.200
31 ene 2024100,98101,9098,7098,7698,66150.200
30 ene 2024103,02103,4199,85100,95100,85204.700
29 ene 2024101,92103,89101,50103,68103,58175.800
26 ene 2024102,00102,65101,27102,20102,10184.500
25 ene 2024101,21101,8199,89101,47101,37169.600
24 ene 2024103,19103,1999,1899,5799,47217.000
23 ene 2024101,06102,66100,40102,40102,30311.600
22 ene 202499,50100,1698,0499,7399,63546.000
19 ene 202491,6899,6789,9699,2699,16553.400
18 ene 202490,8791,5690,3191,1491,05120.200
17 ene 202491,0091,4890,1890,4090,31170.400
16 ene 202492,8393,6891,9591,9691,87255.100
12 ene 202494,6694,6693,1893,8693,77110.600
11 ene 202493,1793,7191,7493,4993,40148.800
10 ene 202492,6293,4291,8093,3093,21129.000
09 ene 202491,3992,8090,2892,6692,57180.000
08 ene 202491,6192,8891,4092,6692,57218.300
05 ene 202490,8392,4590,2192,0591,96212.000
04 ene 202492,0093,3091,2591,5991,50233.800
03 ene 202496,2796,2792,2992,3192,22232.100
02 ene 202498,7599,6296,3196,6596,55197.400
29 dic 2023101,20101,4699,3799,4599,35135.000
28 dic 202399,75101,2398,67101,23101,13267.800
27 dic 2023100,80101,4099,81100,31100,21168.600
26 dic 2023101,70101,74100,31100,90100,80229.500
22 dic 2023101,96103,04100,70101,46101,36158.800
21 dic 2023102,18103,18100,93101,96101,86198.000
20 dic 2023104,29105,04101,08101,49101,39279.900
19 dic 2023105,62106,09103,90104,49104,39444.400
18 dic 2023106,56107,29105,03105,05104,95304.800
15 dic 2023108,59109,56105,06105,74105,64780.400
15 dic 20230.1 Dividendo
14 dic 2023108,22108,95106,27108,23108,02320.200
13 dic 2023104,42106,19103,28105,95105,75195.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...