U.S. markets close in 5 hours 46 minutes

JELD-WEN Holding, Inc. (JELD)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
13.56-0.21 (-1.53%)
A partir del 10:12AM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 202413.6413.7513.5413.5613.5627,476
17 jun 202413.8213.9313.6013.7713.77372,300
14 jun 202413.9313.9613.6513.8313.83424,100
13 jun 202414.1514.2213.9814.1614.16375,700
12 jun 202414.4114.8614.1514.1514.15701,200
11 jun 202414.0414.0413.8513.8713.87508,300
10 jun 202414.0014.2613.8914.1514.15425,000
07 jun 202414.2114.3514.0114.1214.12748,000
06 jun 202415.0515.2214.4514.4514.45639,800
05 jun 202415.0915.1914.8115.1615.16804,200
04 jun 202415.1415.3014.8915.0115.011,769,100
03 jun 202415.5615.5615.2315.2915.29662,200
31 may 202415.0415.5714.9715.5115.51862,000
30 may 202414.7214.9714.6114.9414.94593,600
29 may 202414.8014.8014.4714.6514.65793,600
28 may 202415.5915.6914.8915.0115.011,392,700
24 may 202415.7115.7815.4915.5615.56395,600
23 may 202415.7115.7115.3615.5615.56786,300
22 may 202415.5615.6315.3615.6015.60778,700
21 may 202415.5315.6715.4215.5915.59859,100
20 may 202415.6115.6815.4815.5615.561,043,800
17 may 202415.4115.6615.4115.6115.611,005,300
16 may 202415.4615.5315.2215.4115.411,639,900
15 may 202415.3515.6415.3215.5915.59916,000
14 may 202414.9915.4214.9315.1015.101,469,100
13 may 202414.4815.0014.4814.8214.821,382,400
10 may 202414.0014.8814.0014.5614.561,267,300
09 may 202413.9714.2013.6714.0214.021,171,900
08 may 202414.1014.5513.6213.9713.972,262,200
07 may 202415.2015.3514.1114.3414.343,482,300
06 may 202420.1720.2019.0019.0419.041,146,000
03 may 202420.3020.6319.8920.0620.06941,500
02 may 202420.3320.3819.5519.6519.651,127,100
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
*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...