Mercados españoles cerrados

JELD-WEN Holding, Inc. (JELD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,08+0,10 (+0,50%)
A partir del 12:18PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202420,3320,3819,5520,0820,08248.697
01 may 202420,5120,7019,4619,9819,981.105.300
30 abr 202420,6620,9520,5020,5020,50618.400
29 abr 202421,4921,6420,7921,0021,00802.500
26 abr 202420,9221,7520,9221,4021,402.546.000
25 abr 202418,5321,2218,3520,9720,972.375.000
24 abr 202418,8118,9918,1118,8018,80623.600
23 abr 202418,3019,2118,2718,9518,95431.800
22 abr 202418,4018,5518,2218,3118,31311.200
19 abr 202418,2718,5718,0118,2918,29344.200
18 abr 202418,3118,6518,1618,3318,33412.100
17 abr 202418,7518,7518,0218,0318,03428.700
16 abr 202419,0119,0818,4318,4718,47488.300
15 abr 202419,5019,5619,0719,2319,23477.500
12 abr 202419,8720,0019,2419,3719,37355.800
11 abr 202419,9820,3819,9219,9819,98441.000
10 abr 202420,2620,4919,4819,8319,831.848.100
09 abr 202421,0521,2720,7021,1621,16488.200
08 abr 202421,5121,6720,9521,0521,05380.200
05 abr 202420,6621,6220,4621,4221,42900.700
04 abr 202421,1721,3520,5020,5720,57618.200
03 abr 202420,3020,9120,3020,8820,88330.400
02 abr 202420,6420,6920,2020,4220,42484.800
01 abr 202421,2121,4421,1721,1821,18645.700
28 mar 202420,6621,6220,6621,2321,231.146.500
27 mar 202420,5820,7120,3520,5820,58465.000
26 mar 202420,6620,6720,1120,3320,33820.600
25 mar 202420,5920,8920,5220,5420,54693.100
22 mar 202420,2620,5920,0320,5420,54474.600
21 mar 202419,5920,4019,5020,2020,20621.500
20 mar 202418,9919,4818,9519,3019,30394.400
19 mar 202418,3819,1218,3819,0619,06293.800
18 mar 202418,6218,7118,3318,4418,44274.000
15 mar 202418,4118,6918,2118,5618,561.013.200
14 mar 202418,9718,9718,2918,5718,57458.900
13 mar 202418,7719,3518,7419,1919,19472.200
12 mar 202418,4118,8218,2018,7718,77305.200
11 mar 202418,1418,4418,0018,4418,44425.100
08 mar 202418,3618,5918,1418,3018,30316.000
07 mar 202417,9618,2217,8718,1518,15331.900
06 mar 202417,9517,9517,5917,7117,71288.700
05 mar 202418,1418,2917,6117,6617,66313.400
04 mar 202418,4718,6818,2418,2818,28359.800
01 mar 202418,2018,4818,0618,4318,43419.600
29 feb 202418,0418,3017,9918,2018,20572.800
28 feb 202417,7518,0817,6617,7017,70327.500
27 feb 202418,1918,2617,8517,9917,99367.200
26 feb 202418,2218,3117,9517,9917,99518.200
23 feb 202418,1418,4718,0918,3918,39438.900
22 feb 202418,0618,3018,0118,1118,11670.300
21 feb 202418,0818,0817,5717,9617,96832.300
20 feb 202418,8018,8017,2318,2018,20926.700
16 feb 202419,3519,6419,1519,2419,24567.300
15 feb 202419,5419,8119,3319,7819,78575.400
14 feb 202419,1019,4818,9719,3819,38487.200
13 feb 202419,0319,1318,6318,8418,84606.200
12 feb 202419,5520,0819,5519,8919,89614.400
09 feb 202419,8620,1019,3319,5719,57888.000
08 feb 202418,7819,2818,7319,2819,28364.100
07 feb 202418,5918,9018,5718,7718,77269.400
06 feb 202418,3518,6218,3318,5218,52396.700
05 feb 202418,6418,6618,1718,3918,39324.800
02 feb 202418,7819,1718,5419,0019,00313.100
01 feb 202418,8619,3318,7519,3219,32374.300
31 ene 202419,0219,2618,5918,6018,60638.800
30 ene 202419,1919,2518,8819,0519,05513.600
29 ene 202418,4719,2118,3519,2119,21560.300
26 ene 202418,4018,6418,2718,3918,39227.400
25 ene 202418,0918,2817,9118,2818,28314.900
24 ene 202418,2518,3517,4617,6617,66343.000
23 ene 202418,5518,5517,9217,9517,95420.900
22 ene 202418,3718,6118,2718,4918,49285.700
19 ene 202418,2418,2417,6318,1018,10413.700
18 ene 202418,1318,3317,6518,1218,12462.000
17 ene 202417,6617,9617,1717,9617,96383.200
16 ene 202417,9218,0417,7118,0218,02267.900
12 ene 202418,8418,8418,1218,2018,20221.400
11 ene 202418,2118,4018,0018,3818,38409.600
10 ene 202418,0718,5617,8718,5118,51495.600
09 ene 202417,7618,1017,6818,0418,04293.500
08 ene 202417,6718,1217,6518,1118,11330.100
05 ene 202417,4017,8817,3517,6117,61396.900
04 ene 202417,7317,8217,2917,5217,52566.700
03 ene 202418,2118,2517,6117,6617,66484.800
02 ene 202418,5818,9018,3818,5618,56394.400
29 dic 202319,1819,2918,8718,8818,88314.300
28 dic 202319,3719,4319,0719,1919,19245.700
27 dic 202319,2319,6919,2319,3819,38385.000
26 dic 202319,1119,2919,0319,2219,22226.600
22 dic 202319,1019,2918,9619,0319,03361.500
21 dic 202318,8119,1018,8018,9718,97347.600
20 dic 202318,8319,5418,5018,5318,53550.400
19 dic 202318,5218,8418,4418,8318,83614.000
18 dic 202318,7018,7018,0018,2218,22557.800
15 dic 202318,9019,2318,3418,4818,481.343.800
14 dic 202318,1819,0018,1818,8818,88723.200
13 dic 202317,2017,9316,8817,7917,79548.200
12 dic 202317,0017,2216,9217,1217,12341.700
11 dic 202317,0017,1616,8917,1417,14337.700
08 dic 202316,9517,1716,9117,0517,05378.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...