U.S. markets closed

Janus International Group, Inc. (JBI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
13.78-0.02 (-0.14%)
Al cierre: 04:00PM EDT
13.90 +0.12 (+0.87%)
Fuera de horario: 06:40PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202414.0414.1713.7113.7813.781,398,243
02 may 202414.2114.2113.7213.8013.802,715,700
01 may 202414.3814.4614.0314.0514.051,414,300
30 abr 202414.9814.9814.3914.4114.411,628,100
29 abr 202414.6315.0214.6014.9914.991,196,600
26 abr 202414.5314.7414.4514.5414.541,203,200
25 abr 202414.9114.9214.1914.4814.481,433,400
24 abr 202415.1015.2114.9515.0715.071,399,000
23 abr 202414.9715.3514.9115.1315.131,005,800
22 abr 202415.1815.2714.8514.9414.941,553,200
19 abr 202414.9415.2314.8115.1415.142,749,600
18 abr 202415.0015.1414.8214.9414.942,374,600
17 abr 202415.0015.0314.6414.9114.912,200,400
16 abr 202414.2514.9914.1914.9314.931,493,500
15 abr 202414.5314.6214.1714.3514.352,204,900
12 abr 202414.1214.2214.0214.0914.09550,900
11 abr 202414.2614.3414.1514.2714.27513,800
10 abr 202414.3614.4414.1314.2014.20674,800
09 abr 202414.8614.9114.6014.6814.68599,700
08 abr 202414.6414.9714.6114.8714.87633,100
05 abr 202414.5014.6514.4514.5414.54817,300
04 abr 202414.5914.7514.5014.5114.51994,400
03 abr 202414.3314.6114.3014.4814.48881,300
02 abr 202414.6814.7814.3514.4414.44950,500
01 abr 202415.1515.1514.7614.7914.79911,100
28 mar 202415.2915.3615.0415.1315.131,124,800
27 mar 202415.4215.4915.2415.2915.291,204,700
26 mar 202415.1515.5315.0915.3015.301,229,000
25 mar 202415.0015.2114.9815.1115.111,356,300
22 mar 202415.1615.1614.9115.0015.001,180,100
21 mar 202414.9315.1514.9015.0015.00943,800
20 mar 202414.8414.9014.6214.8514.85792,800
19 mar 202414.5814.8414.5614.8314.83991,000
18 mar 202414.7614.8514.5414.5914.591,077,100
15 mar 202414.4614.7714.4614.7214.721,715,700
14 mar 202414.5414.6714.4814.5214.521,307,300
13 mar 202414.3714.8114.3714.6314.631,214,900
12 mar 202414.5214.5714.3614.4414.44804,000
11 mar 202414.5214.7014.4514.5314.531,008,200
08 mar 202415.2015.2314.5314.5814.582,155,700
07 mar 202414.8315.2714.8315.1115.111,757,900
06 mar 202414.7414.8714.6614.8214.821,446,100
05 mar 202414.5314.7414.4214.6414.641,660,500
04 mar 202414.6414.7514.3614.6114.612,352,500
01 mar 202414.2514.6714.2514.6214.622,620,800
29 feb 202414.3014.4513.8114.3514.352,948,600
28 feb 202414.1314.6013.4414.1714.173,502,600
27 feb 202414.9015.2414.7914.9514.953,523,200
26 feb 202415.2615.2614.7814.8014.801,711,500
23 feb 202414.9715.3214.8915.2615.26938,400
22 feb 202415.0615.1014.8514.9714.971,598,300
21 feb 202415.0015.1714.8714.9914.991,414,000
20 feb 202415.1915.3815.0015.0415.041,570,300
16 feb 202415.7515.8615.2415.4215.421,187,100
15 feb 202415.2615.3915.0415.3415.341,184,700
14 feb 202415.1315.2014.9915.1215.12856,600
13 feb 202414.9015.0914.6414.9014.90981,700
12 feb 202415.1215.4315.1115.3715.37972,700
09 feb 202414.9615.3214.9215.1215.121,875,900
08 feb 202414.6415.2014.5614.9614.961,580,700
07 feb 202414.5314.7314.4614.6414.64967,200
06 feb 202414.3814.6714.2714.4914.49989,800
05 feb 202414.5614.5614.1914.3414.34620,000
02 feb 202414.4614.7814.3214.7114.71940,800
01 feb 202414.2514.6514.1514.6514.65959,800
31 ene 202414.3714.4114.1114.1514.151,115,100
30 ene 202414.5614.5714.2814.4214.421,112,100
29 ene 202414.1214.6614.0914.6614.661,619,100
26 ene 202414.1614.3014.0714.0714.07850,600
25 ene 202413.8914.1413.8914.0714.07955,200
24 ene 202414.0814.1313.6613.6813.68981,700
23 ene 202414.1114.2013.9213.9713.97715,900
22 ene 202413.9114.1113.8914.1014.101,174,900
19 ene 202413.6313.9013.3513.7913.791,776,300
18 ene 202413.8213.8913.2213.5613.562,772,100
17 ene 202414.0114.1813.6013.7513.752,017,200
16 ene 202413.8414.1813.8414.1714.172,083,700
12 ene 202414.1814.2113.7313.8513.851,700,500
11 ene 202414.2314.2713.8214.0514.051,684,700
10 ene 202414.0614.3014.0114.2314.232,171,900
09 ene 202413.8714.2213.8514.0614.062,540,500
08 ene 202413.6613.9513.6213.9413.941,955,800
05 ene 202413.6413.7513.4213.7013.701,733,000
04 ene 202413.5113.7313.4313.6913.692,073,100
03 ene 202413.5513.6113.2013.4513.452,384,400
02 ene 202413.9313.9413.0313.3913.391,566,700
29 dic 202313.0513.2213.0313.0513.05859,000
28 dic 202313.0113.2213.0113.1013.10779,600
27 dic 202313.2413.2413.0113.0413.04751,000
26 dic 202312.8213.2712.7113.1813.181,263,000
22 dic 202312.5212.8212.4512.8212.821,144,400
21 dic 202312.4812.5512.3112.4812.481,564,400
20 dic 202312.1012.5612.0912.2812.281,887,500
19 dic 202311.9912.2011.9912.1812.181,984,500
18 dic 202311.8211.9911.6611.9711.971,778,000
15 dic 202311.7511.9511.4511.8811.884,631,400
14 dic 202310.9411.6510.8211.6011.609,295,300
13 dic 202310.9811.0410.2610.4310.4324,005,100
12 dic 202311.0311.0910.9310.9810.98948,900
11 dic 202310.8711.1010.8711.0411.04984,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...