Italia markets close in 3 hours 26 minutes

The St. Joe Company (JOE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
53,28+0,05 (+0,09%)
Alla chiusura: 04:00PM EDT
53,28 -0,00 (-0,00%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202453,2553,7152,9053,2853,28384.400
20 giu 202453,0053,4352,5953,2353,23151.100
18 giu 202453,6554,0853,2453,3253,32115.200
17 giu 202453,5953,9652,8953,8053,80106.900
14 giu 202453,6454,1953,1054,0054,00149.500
13 giu 202455,2055,2054,1554,4554,45120.800
12 giu 202455,7856,5854,9555,2155,21121.500
11 giu 202454,1254,4053,4854,1554,15122.300
10 giu 202454,2054,6453,2554,4854,48242.900
07 giu 202455,1055,6654,6954,9954,99106.200
06 giu 202456,2256,4955,4255,8755,87114.100
05 giu 202455,7956,6755,4256,5856,5895.000
04 giu 202455,6656,0055,3255,4855,48102.400
03 giu 202457,3757,3755,5856,1256,12102.000
31 mag 202455,7456,8755,2056,6056,60215.400
30 mag 202454,7355,4454,4055,4155,41151.600
29 mag 202454,7354,9654,2054,3154,31192.900
28 mag 202456,8756,9054,7255,4055,40173.400
24 mag 202456,0056,4055,7656,2956,29143.800
23 mag 202457,6357,8355,0455,5555,55257.500
22 mag 202457,9658,1557,3857,4957,49170.400
21 mag 202458,3258,5657,3758,1358,13138.300
20 mag 202458,0858,5357,3958,4658,46236.600
17 mag 202458,4558,6657,8758,2258,22200.400
16 mag 202458,7559,0158,2058,2658,26161.600
15 mag 202459,0059,2558,2558,5958,59469.800
14 mag 202458,6058,9957,8758,4058,40123.700
14 mag 20240.12 Dividendo
13 mag 202459,0859,5857,7157,9457,8298.700
10 mag 202459,1559,1558,0658,4758,35125.500
09 mag 202457,7159,3057,6059,0458,92172.100
08 mag 202457,3157,7556,8457,5557,43119.600
07 mag 202458,8459,4357,9958,0957,97504.100
06 mag 202459,1859,6158,7558,8558,73138.400
03 mag 202459,0859,2757,9958,8458,72179.800
02 mag 202457,8258,0957,2157,8057,68144.200
01 mag 202457,0758,1256,6356,9656,84148.400
30 apr 202458,0258,3957,1057,2057,08199.700
29 apr 202459,0059,4158,5258,6158,49116.000
26 apr 202457,8159,8357,8158,5358,41220.600
25 apr 202457,4358,6056,3057,8157,69241.400
24 apr 202456,7457,5056,7456,8656,74167.200
23 apr 202456,0957,2856,0957,0356,91159.800
22 apr 202455,0056,1554,6656,0755,95170.300
19 apr 202453,9455,2653,9454,8854,77211.100
18 apr 202454,8255,4154,1654,2254,11190.600
17 apr 202456,1656,1654,4754,6654,55163.700
16 apr 202455,7556,0854,7355,7255,60225.400
15 apr 202457,7657,7955,8256,3356,21200.700
12 apr 202456,8757,5356,3556,8956,77153.100
11 apr 202457,0157,8856,7057,5557,43125.100
10 apr 202457,1457,7156,0656,5156,39268.500
09 apr 202458,1059,3957,8859,1058,98143.200
08 apr 202458,0358,3957,4557,9857,86141.400
05 apr 202456,1057,1256,1057,0756,95252.100
04 apr 202458,1558,5855,9856,3556,23225.100
03 apr 202455,2857,7055,2857,5157,39239.000
02 apr 202457,0057,1355,3055,6955,57276.000
01 apr 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
*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...