XNYS
Datos históricos de Joby Aviation, Inc.
Joby Aviation, Inc. · JOBY
$5.43
▼ -0.01 (-0.19%)
Última operación · 10/10/2026, 18:55:27 UTC
- Variación en el periodo
- −67.56%
- Máximo
- US$18.77
- 16 de octubre de 2025
- Mínimo
- US$5.23
- 9 de octubre de 2026
- Volumen medio diario
- 31.03 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 | 5.69 | 5.70 | 5.23 | 5.44 | −5.39% | 39.28 M |
| 8 oct 2026 | 5.69 | 5.87 | 5.68 | 5.75 | 0.00% | 30.46 M |
| 7 oct 2026 | 5.70 | 5.77 | 5.58 | 5.75 | −0.52% | 23.5 M |
| 6 oct 2026 | 5.82 | 5.93 | 5.73 | 5.78 | 0.00% | 16.52 M |
| 5 oct 2026 | 5.95 | 5.96 | 5.72 | 5.78 | −2.86% | 21.58 M |
| 2 oct 2026 | 6.12 | 6.14 | 5.85 | 5.95 | −0.17% | 17.37 M |
| 1 oct 2026 | 6.01 | 6.07 | 5.90 | 5.96 | −1.49% | 18.42 M |
| 30 sep 2026 | 6.06 | 6.23 | 6.03 | 6.05 | +1.00% | 20.87 M |
| 29 sep 2026 | 6.23 | 6.25 | 5.95 | 5.99 | −1.96% | 24.11 M |
| 28 sep 2026 | 6.21 | 6.22 | 6.03 | 6.11 | −3.32% | 22.61 M |
| 25 sep 2026 | 6.35 | 6.40 | 6.23 | 6.32 | +0.32% | 20.23 M |
| 24 sep 2026 | 6.17 | 6.32 | 6.10 | 6.30 | +0.80% | 19.85 M |
| 23 sep 2026 | 6.43 | 6.44 | 6.22 | 6.25 | −2.95% | 18.21 M |
| 22 sep 2026 | 6.54 | 6.57 | 6.31 | 6.44 | +0.47% | 21.86 M |
| 21 sep 2026 | 6.29 | 6.51 | 6.19 | 6.41 | +4.74% | 29.59 M |
| 18 sep 2026 | 6.32 | 6.41 | 6.04 | 6.12 | −1.13% | 23.52 M |
| 17 sep 2026 | 6.27 | 6.28 | 6.15 | 6.19 | +1.81% | 24.09 M |
| 16 sep 2026 | 6.13 | 6.17 | 5.93 | 6.08 | −0.82% | 25.23 M |
| 15 sep 2026 | 6.21 | 6.30 | 6.10 | 6.13 | −2.70% | 26.82 M |
| 14 sep 2026 | 6.23 | 6.44 | 6.18 | 6.30 | −1.41% | 31.08 M |
| 11 sep 2026 | 6.31 | 6.47 | 6.24 | 6.39 | +1.27% | 32.75 M |
| 10 sep 2026 | 6.28 | 6.59 | 6.25 | 6.31 | −1.71% | 31.39 M |
| 9 sep 2026 | 6.78 | 6.81 | 6.42 | 6.42 | −6.14% | 32.67 M |
| 8 sep 2026 | 6.77 | 7.00 | 6.74 | 6.84 | +1.48% | 30.72 M |
| 4 sep 2026 | 6.89 | 6.94 | 6.74 | 6.74 | −1.89% | 23.76 M |
| 3 sep 2026 | 6.98 | 7.19 | 6.78 | 6.87 | +0.73% | 29.59 M |
| 2 sep 2026 | 6.72 | 6.91 | 6.63 | 6.82 | +1.94% | 20.18 M |
| 1 sep 2026 | 6.73 | 6.76 | 6.61 | 6.69 | −2.19% | 22.24 M |
| 31 ago 2026 | 6.90 | 7.03 | 6.81 | 6.84 | −2.01% | 23.85 M |
| 28 ago 2026 | 7.15 | 7.18 | 6.89 | 6.98 | −2.38% | 27.02 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.