XNYS
Datos históricos de The St. Joe Company
The St. Joe Company · JOE
$64.86
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:23:54 UTC
- Variación en el periodo
- +36.38%
- Máximo
- US$73.54
- 4 de marzo de 2026
- Mínimo
- US$46.61
- 13 de octubre de 2025
- Volumen medio diario
- 0.23 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 | 65.32 | 66.28 | 64.85 | 64.86 | −0.60% | 284,624.478 |
| 8 oct 2026 | 64.58 | 65.27 | 64.39 | 65.25 | +0.54% | 161,538.072 |
| 7 oct 2026 | 65.82 | 66.09 | 64.89 | 64.90 | −1.64% | 207,524.53 |
| 6 oct 2026 | 66.57 | 66.83 | 65.49 | 65.98 | −0.35% | 145,314.059 |
| 5 oct 2026 | 65.41 | 66.75 | 64.84 | 66.21 | +1.27% | 285,286.464 |
| 2 oct 2026 | 65.83 | 66.23 | 65.19 | 65.38 | +0.34% | 188,189.1 |
| 1 oct 2026 | 65.57 | 66.34 | 64.66 | 65.16 | −0.94% | 233,927.826 |
| 30 sep 2026 | 66.35 | 66.83 | 65.38 | 65.78 | −0.35% | 226,208.83 |
| 29 sep 2026 | 65.97 | 66.31 | 65.56 | 66.01 | +0.03% | 157,467.157 |
| 28 sep 2026 | 65.31 | 66.47 | 64.78 | 65.99 | +1.06% | 191,389.68 |
| 25 sep 2026 | 64.86 | 65.75 | 64.43 | 65.30 | +0.65% | 176,686.65 |
| 24 sep 2026 | 65.43 | 66.07 | 64.44 | 64.88 | −1.47% | 309,109.32 |
| 23 sep 2026 | 65.57 | 66.05 | 64.52 | 65.85 | −0.54% | 309,155.893 |
| 22 sep 2026 | 65.20 | 66.65 | 64.87 | 66.21 | +2.56% | 259,073.097 |
| 21 sep 2026 | 64.25 | 64.75 | 63.82 | 64.56 | +1.13% | 268,361.591 |
| 18 sep 2026 | 63.50 | 63.92 | 63.15 | 63.84 | −0.08% | 1.21 M |
| 17 sep 2026 | 65.14 | 66.12 | 63.68 | 63.89 | −0.56% | 405,486.488 |
| 16 sep 2026 | 65.01 | 65.91 | 63.93 | 64.25 | −0.14% | 347,443.77 |
| 15 sep 2026 | 64.95 | 64.99 | 63.75 | 64.34 | −0.60% | 255,606.669 |
| 14 sep 2026 | 66.12 | 67.00 | 64.52 | 64.73 | −1.72% | 307,723.01 |
| 11 sep 2026 | 65.06 | 65.92 | 64.40 | 65.86 | +3.07% | 253,790.831 |
| 10 sep 2026 | 63.81 | 64.75 | 63.08 | 63.90 | +0.08% | 265,175.981 |
| 9 sep 2026 | 63.63 | 64.57 | 63.57 | 63.85 | −0.58% | 174,154.679 |
| 8 sep 2026 | 65.50 | 65.68 | 63.86 | 64.22 | −2.86% | 254,057.586 |
| 4 sep 2026 | 65.79 | 66.53 | 65.73 | 66.11 | +0.06% | 148,138.578 |
| 3 sep 2026 | 66.12 | 66.99 | 65.40 | 66.07 | +0.99% | 208,406.785 |
| 2 sep 2026 | 65.56 | 66.66 | 65.05 | 65.42 | +0.57% | 274,541.88 |
| 1 sep 2026 | 65.64 | 66.06 | 64.88 | 65.05 | −1.59% | 194,941.685 |
| 31 ago 2026 | 67.27 | 67.38 | 65.88 | 66.10 | −1.81% | 232,621.602 |
| 28 ago 2026 | 68.33 | 68.49 | 67.32 | 67.32 | −0.87% | 182,812.464 |
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.