Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne JOE.XNYS
61.74-0.08(-0.13%)(czas lokalny: 17.12.2025 15:58)The St. Joe Company
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.12.2025 | 62.44 | 62.52 | 61.58 | 61.95 | 9 525 | 0 |
| 15.12.2025 | 62.81 | 63.00 | 61.78 | 62.39 | 23 538 | 0 |
| 12.12.2025 | 62.35 | 63.13 | 61.29 | 62.82 | 193 490 | 0 |
| 11.12.2025 | 60.73 | 62.67 | 60.69 | 62.03 | 6 397 | 0 |
| 10.12.2025 | 59.78 | 60.54 | 59.38 | 60.30 | 16 005 | 0 |
| 09.12.2025 | 59.18 | 59.97 | 59.12 | 59.38 | 16 130 | 0 |
| 08.12.2025 | 59.48 | 60.53 | 58.95 | 59.17 | 11 503 | 0 |
| 05.12.2025 | 61.86 | 62.69 | 59.94 | 60.26 | 215 800 | 0 |
| 04.12.2025 | 61.40 | 62.11 | 61.26 | 61.71 | 5 212 | 0 |
| 03.12.2025 | 61.02 | 62.59 | 61.02 | 61.76 | 10 311 | 0 |
| 02.12.2025 | 60.56 | 61.59 | 60.14 | 61.30 | 13 644 | 0 |
| 01.12.2025 | 59.97 | 61.11 | 59.74 | 61.11 | 8 925 | 0 |
| 28.11.2025 | 60.59 | 60.74 | 59.72 | 60.33 | 85 900 | 0 |
| 26.11.2025 | 60.53 | 61.82 | 60.53 | 60.75 | 295 100 | 0 |
| 25.11.2025 | 59.51 | 61.63 | 59.05 | 61.06 | 9 739 | 0 |
| 24.11.2025 | 57.37 | 58.39 | 57.37 | 57.84 | 3 661 | 0 |
| 21.11.2025 | 56.17 | 57.63 | 56.00 | 57.36 | 176 800 | 0 |
| 20.11.2025 | 56.58 | 57.06 | 55.76 | 55.81 | 1 887 | 0 |
| 19.11.2025 | 56.44 | 56.56 | 55.88 | 56.02 | 7 332 | 0 |
| 18.11.2025 | 56.97 | 57.15 | 56.19 | 56.47 | 12 234 | 0 |
| 17.11.2025 | 57.05 | 57.46 | 56.83 | 56.88 | 10 380 | 0 |
| 14.11.2025 | 58.20 | 58.56 | 56.80 | 57.17 | 242 100 | 0 |
| 13.11.2025 | 59.72 | 59.86 | 58.12 | 58.51 | 32 511 | 0 |
| 12.11.2025 | 60.51 | 60.51 | 59.59 | 59.64 | 32 466 | 0 |
| 11.11.2025 | 59.49 | 60.96 | 58.90 | 60.41 | 13 317 | 0 |
| 10.11.2025 | 58.30 | 59.09 | 58.28 | 58.58 | 7 392 | 0 |
| 07.11.2025 | 58.96 | 59.63 | 58.02 | 58.52 | 194 000 | 0 |
| 06.11.2025 | 59.21 | 59.32 | 58.54 | 58.65 | 18 039 | 0 |
| 05.11.2025 | 59.58 | 59.71 | 58.07 | 59.23 | 45 648 | 0 |
| 04.11.2025 | 58.65 | 59.50 | 58.10 | 58.83 | 19 929 | 0 |
| 03.11.2025 | 56.39 | 58.77 | 56.20 | 58.69 | 45 129 | 0 |
| 31.10.2025 | 54.37 | 57.49 | 53.99 | 56.78 | 411 300 | 0 |
| 30.10.2025 | 51.26 | 56.69 | 51.26 | 54.75 | 44 294 | 0 |
| 29.10.2025 | 50.65 | 50.74 | 48.85 | 48.98 | 8 093 | 0 |
| 28.10.2025 | 50.11 | 50.70 | 50.11 | 50.66 | 2 618 | 0 |
| 27.10.2025 | 51.09 | 51.54 | 50.55 | 50.99 | 5 214 | 0 |
| 24.10.2025 | 50.64 | 51.10 | 50.18 | 51.06 | 105 800 | 0 |
| 23.10.2025 | 50.50 | 50.91 | 50.10 | 50.33 | 3 491 | 0 |
| 22.10.2025 | 49.45 | 51.14 | 49.12 | 50.49 | 11 350 | 0 |
| 21.10.2025 | 48.71 | 49.39 | 48.57 | 49.25 | 3 890 | 0 |
| 20.10.2025 | 48.16 | 48.79 | 48.16 | 48.68 | 7 719 | 0 |
| 17.10.2025 | 48.50 | 48.89 | 47.59 | 48.13 | 179 100 | 0 |
| 16.10.2025 | 49.08 | 49.13 | 48.45 | 48.64 | 6 660 | 0 |
| 15.10.2025 | 48.11 | 49.13 | 48.11 | 48.58 | 14 314 | 0 |
| 14.10.2025 | 47.58 | 48.62 | 47.45 | 48.62 | 10 762 | 0 |
| 13.10.2025 | 47.08 | 47.71 | 46.99 | 47.67 | 12 696 | 0 |
| 10.10.2025 | 47.60 | 47.76 | 46.37 | 46.89 | 164 500 | 0 |
| 09.10.2025 | 47.56 | 47.59 | 47.15 | 47.45 | 7 996 | 0 |
| 08.10.2025 | 47.01 | 47.63 | 46.87 | 47.61 | 8 264 | 0 |
| 07.10.2025 | 47.60 | 47.71 | 47.03 | 47.21 | 15 624 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
