XNYS
Datos históricos de JBG SMITH Properties
JBG SMITH Properties · JBGS
$10.92
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:35:38 UTC
- Variación en el periodo
- −46.81%
- Máximo
- US$21.86
- 24 de octubre de 2025
- Mínimo
- US$9.93
- 1 de octubre de 2026
- Volumen medio diario
- 0.68 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.06 | 11.09 | 10.78 | 10.92 | −0.91% | 709,752.788 |
| 8 oct 2026 | 10.84 | 11.09 | 10.77 | 11.02 | +1.94% | 1.57 M |
| 7 oct 2026 | 10.84 | 10.94 | 10.77 | 10.81 | −0.46% | 1.41 M |
| 6 oct 2026 | 10.94 | 11.07 | 10.80 | 10.86 | +0.28% | 984,399.063 |
| 5 oct 2026 | 10.51 | 10.90 | 10.43 | 10.83 | +2.56% | 1.28 M |
| 2 oct 2026 | 10.51 | 10.67 | 10.44 | 10.56 | +1.83% | 764,997.808 |
| 1 oct 2026 | 10.00 | 10.38 | 9.93 | 10.37 | +3.29% | 1.01 M |
| 30 sep 2026 | 10.18 | 10.29 | 9.99 | 10.04 | −0.59% | 705,480.63 |
| 29 sep 2026 | 10.12 | 10.32 | 9.95 | 10.10 | −0.69% | 1.13 M |
| 28 sep 2026 | 10.54 | 10.54 | 10.13 | 10.17 | −3.42% | 1 M |
| 25 sep 2026 | 10.41 | 10.63 | 10.32 | 10.53 | +1.15% | 1.05 M |
| 24 sep 2026 | 10.62 | 10.84 | 10.41 | 10.41 | −2.25% | 1.28 M |
| 23 sep 2026 | 10.96 | 10.96 | 10.47 | 10.65 | −3.27% | 1.11 M |
| 22 sep 2026 | 11.30 | 11.33 | 10.78 | 11.01 | −1.78% | 1.16 M |
| 21 sep 2026 | 11.27 | 11.46 | 11.16 | 11.21 | −0.18% | 904,268.182 |
| 18 sep 2026 | 11.34 | 11.38 | 11.20 | 11.23 | −1.66% | 4.98 M |
| 17 sep 2026 | 11.37 | 11.55 | 11.23 | 11.42 | +1.42% | 891,815.143 |
| 16 sep 2026 | 11.20 | 11.39 | 11.16 | 11.26 | +1.17% | 1.03 M |
| 15 sep 2026 | 11.25 | 11.27 | 11.13 | 11.13 | −1.07% | 631,140.139 |
| 14 sep 2026 | 11.44 | 11.48 | 11.15 | 11.25 | −1.06% | 667,490.527 |
| 11 sep 2026 | 11.28 | 11.45 | 11.18 | 11.37 | +0.98% | 601,067.759 |
| 10 sep 2026 | 11.19 | 11.41 | 11.05 | 11.26 | +0.63% | 961,925.332 |
| 9 sep 2026 | 11.45 | 11.47 | 11.10 | 11.19 | −2.01% | 780,826.522 |
| 8 sep 2026 | 11.68 | 11.73 | 11.41 | 11.42 | −2.39% | 764,607.792 |
| 4 sep 2026 | 11.72 | 12.00 | 11.65 | 11.70 | −0.43% | 676,750.312 |
| 3 sep 2026 | 12.12 | 12.12 | 11.73 | 11.75 | −1.51% | 884,806.432 |
| 2 sep 2026 | 11.84 | 12.06 | 11.58 | 11.93 | +1.36% | 737,297.255 |
| 1 sep 2026 | 11.97 | 12.00 | 11.76 | 11.77 | −2.32% | 913,866.848 |
| 31 ago 2026 | 12.04 | 12.13 | 11.85 | 12.05 | −0.25% | 1.12 M |
| 28 ago 2026 | 12.17 | 12.34 | 12.04 | 12.08 | −0.17% | 672,367.958 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.