Italia markets closed

John Bean Technologies Corporation (JBT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
89,12-1,28 (-1,41%)
In data: 02:52PM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202489,6190,6188,9689,1289,1267.454
29 apr 202491,3591,5289,8590,4090,40155.100
26 apr 202488,9591,0288,6990,8090,80294.500
25 apr 202489,0989,6988,0388,6188,61341.000
24 apr 202492,8692,8689,3490,1790,17232.300
23 apr 202490,3692,2989,8991,5891,58142.200
22 apr 202492,2092,4389,0990,3690,36428.200
19 apr 202489,6692,1989,6691,7191,71269.800
18 apr 202490,8591,4288,9789,7189,71265.700
17 apr 202491,0291,9990,1890,1890,18226.000
16 apr 202491,9692,2590,4590,5790,57228.100
15 apr 202493,0093,9892,0293,0693,06291.200
12 apr 202495,7495,8292,2192,6392,63270.200
11 apr 202493,9095,9093,3195,7395,73233.500
10 apr 202495,0096,1993,4393,6493,64272.200
09 apr 202495,0097,2794,6897,0797,07280.700
08 apr 2024100,05100,2194,7194,7794,77394.900
05 apr 202497,0099,2294,9098,8998,89712.800
04 apr 2024101,09101,5999,93101,07101,07184.300
03 apr 202497,96100,0497,9699,4599,45146.700
02 apr 2024100,55101,1798,1998,7998,79194.100
01 apr 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 gen 2024100,98101,9098,7098,7698,66150.200
30 gen 2024103,02103,4199,85100,95100,85204.700
29 gen 2024101,92103,89101,50103,68103,58175.800
26 gen 2024102,00102,65101,27102,20102,10184.500
25 gen 2024101,21101,8199,89101,47101,37169.600
24 gen 2024103,19103,1999,1899,5799,47217.000
23 gen 2024101,06102,66100,40102,40102,30311.600
22 gen 202499,50100,1698,0499,7399,63546.000
19 gen 202491,6899,6789,9699,2699,16553.400
18 gen 202490,8791,5690,3191,1491,05120.200
17 gen 202491,0091,4890,1890,4090,31170.400
16 gen 202492,8393,6891,9591,9691,87255.100
12 gen 202494,6694,6693,1893,8693,77110.600
11 gen 202493,1793,7191,7493,4993,40148.800
10 gen 202492,6293,4291,8093,3093,21129.000
09 gen 202491,3992,8090,2892,6692,57180.000
08 gen 202491,6192,8891,4092,6692,57218.300
05 gen 202490,8392,4590,2192,0591,96212.000
04 gen 202492,0093,3091,2591,5991,50233.800
03 gen 202496,2796,2792,2992,3192,22232.100
02 gen 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
12 dic 2023105,06105,26103,89104,35104,15144.400
11 dic 2023104,94105,94104,50105,35105,15140.300
08 dic 2023104,71106,38104,13104,94104,74131.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...