Mercados españoles abiertos en 26 mins

The St. Joe Company (JOE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
55,40-0,89 (-1,58%)
Al cierre: 04:00PM EDT
56,00 +0,60 (+1,08%)
Después del cierre: 06:03PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202456,8756,9054,7255,4055,40173.400
24 may 202456,0056,4055,7656,2956,29143.800
23 may 202457,6357,8355,0455,5555,55257.500
22 may 202457,9658,1557,3857,4957,49170.400
21 may 202458,3258,5657,3758,1358,13138.300
20 may 202458,0858,5357,3958,4658,46236.600
17 may 202458,4558,6657,8758,2258,22200.400
16 may 202458,7559,0158,2058,2658,26161.600
15 may 202459,0059,2558,2558,5958,59469.800
14 may 202458,6058,9957,8758,4058,40123.700
14 may 20240.12 Dividendo
13 may 202459,0859,5857,7157,9457,8298.700
10 may 202459,1559,1558,0658,4758,35125.500
09 may 202457,7159,3057,6059,0458,92172.100
08 may 202457,3157,7556,8457,5557,43119.600
07 may 202458,8459,4357,9958,0957,97504.100
06 may 202459,1859,6158,7558,8558,73138.400
03 may 202459,0859,2757,9958,8458,72179.800
02 may 202457,8258,0957,2157,8057,68144.200
01 may 202457,0758,1256,6356,9656,84148.400
30 abr 202458,0258,3957,1057,2057,08199.700
29 abr 202459,0059,4158,5258,6158,49116.000
26 abr 202457,8159,8357,8158,5358,41220.600
25 abr 202457,4358,6056,3057,8157,69241.400
24 abr 202456,7457,5056,7456,8656,74167.200
23 abr 202456,0957,2856,0957,0356,91159.800
22 abr 202455,0056,1554,6656,0755,95170.300
19 abr 202453,9455,2653,9454,8854,77211.100
18 abr 202454,8255,4154,1654,2254,11190.600
17 abr 202456,1656,1654,4754,6654,55163.700
16 abr 202455,7556,0854,7355,7255,60225.400
15 abr 202457,7657,7955,8256,3356,21200.700
12 abr 202456,8757,5356,3556,8956,77153.100
11 abr 202457,0157,8856,7057,5557,43125.100
10 abr 202457,1457,7156,0656,5156,39268.500
09 abr 202458,1059,3957,8859,1058,98143.200
08 abr 202458,0358,3957,4557,9857,86141.400
05 abr 202456,1057,1256,1057,0756,95252.100
04 abr 202458,1558,5855,9856,3556,23225.100
03 abr 202455,2857,7055,2857,5157,39239.000
02 abr 202457,0057,1355,3055,6955,57276.000
01 abr 202457,9658,1457,0957,4857,36267.600
28 mar 202457,4559,3057,4357,9757,85313.000
27 mar 202456,5057,5556,2357,3957,27257.800
26 mar 202456,2456,2755,2455,9755,85169.800
25 mar 202455,6056,3755,4655,9255,80153.100
22 mar 202456,9657,2955,0255,1054,99201.900
21 mar 202455,0057,3054,6857,1156,99258.500
20 mar 202453,4454,9453,3954,5654,45138.800
19 mar 202452,6853,8152,6853,6553,54147.000
18 mar 202452,8153,1252,3552,7352,62154.100
15 mar 202452,0052,8451,9552,7352,62328.400
14 mar 202454,0754,2951,9952,2652,15177.500
13 mar 202454,3754,8553,9054,0953,98155.300
12 mar 202453,6454,3453,3654,3054,19160.000
11 mar 202453,6554,0053,1753,7953,68116.800
08 mar 202453,3553,8653,1053,8053,69117.600
07 mar 202452,0052,8151,9452,7952,68108.600
06 mar 202452,4852,7451,8151,8951,78145.400
05 mar 202453,0253,3851,7451,8251,71190.700
04 mar 202454,1954,8453,0653,2453,13244.700
01 mar 202453,7554,4853,0554,0053,89243.400
01 mar 20240.12 Dividendo
29 feb 202453,9154,1753,2453,8753,64144.400
28 feb 202453,4354,1553,0553,2353,00137.700
27 feb 202454,4555,0653,7553,9453,71243.600
26 feb 202454,7555,0854,2054,3054,07129.200
23 feb 202456,0956,0954,6555,0254,78165.800
22 feb 202455,0056,8054,7755,9755,73363.900
21 feb 202454,6555,4954,6555,1554,91245.300
20 feb 202453,5754,6553,5754,1653,93301.100
16 feb 202454,3554,6153,8353,9853,75200.600
15 feb 202455,0455,5454,4054,9554,71233.300
14 feb 202454,0554,6153,3454,3354,10239.700
13 feb 202454,7055,3052,8853,3553,12230.300
12 feb 202455,2557,5455,0056,5756,33172.300
09 feb 202454,6355,3653,8054,9354,69249.400
08 feb 202454,5755,2154,3754,8154,57222.600
07 feb 202454,8854,8853,6054,4054,17240.700
06 feb 202454,7055,6454,3554,8854,6488.600
05 feb 202455,6555,6554,6354,6554,42123.000
02 feb 202456,2556,7755,4056,3656,12131.400
01 feb 202455,5056,7055,3356,6856,44125.100
31 ene 202456,0257,0555,1355,2054,96133.400
30 ene 202456,3756,5055,7055,8855,64107.500
29 ene 202456,1256,8556,0356,6956,45123.500
26 ene 202457,0057,1856,1056,1855,9495.200
25 ene 202456,7656,9555,8556,5856,34103.200
24 ene 202457,7557,8755,5455,6755,43127.000
23 ene 202458,1258,1256,1456,9856,74111.100
22 ene 202456,7258,1356,7257,5357,28267.700
19 ene 202454,6356,5154,2056,3956,15185.300
18 ene 202453,7354,5253,1854,4254,19111.000
17 ene 202454,3054,4953,4753,5753,34160.100
16 ene 202455,6255,7854,7855,0654,82111.900
12 ene 202456,9056,9555,7656,3756,13114.600
11 ene 202456,7456,9855,6056,1455,90169.100
10 ene 202456,7057,4356,1357,0956,84181.900
09 ene 202457,7257,9856,9156,9856,74161.700
08 ene 202457,5958,7957,2458,6558,40166.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...