U.S. markets open in 7 hours 25 minutes
F S&P 500
5,480.75 +4.00 (+0.07%) F Dow Jones
39,161.00 +14.00 (+0.04%) F Nasdaq
19,805.50 +42.25 (+0.21%) E-mini Russell 2000 Index Futur
2,043.70 +4.00 (+0.20%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,378.10 +9.10 (+0.38%)
James Hardie Industries plc (JHX)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 31.48 | 31.89 | 31.11 | 31.36 | 31.36 | 91,400 |
| 18 jun 2024 | 31.96 | 32.03 | 31.36 | 31.83 | 31.83 | 86,500 |
| 17 jun 2024 | 31.61 | 32.15 | 31.46 | 32.00 | 32.00 | 62,900 |
| 14 jun 2024 | 31.48 | 31.73 | 31.25 | 31.67 | 31.67 | 41,900 |
| 13 jun 2024 | 32.04 | 32.25 | 31.44 | 31.85 | 31.85 | 32,800 |
| 12 jun 2024 | 31.18 | 32.00 | 31.18 | 31.86 | 31.86 | 143,900 |
| 11 jun 2024 | 30.14 | 30.50 | 29.88 | 30.27 | 30.27 | 84,600 |
| 10 jun 2024 | 30.53 | 30.96 | 30.42 | 30.67 | 30.67 | 38,700 |
| 07 jun 2024 | 30.72 | 31.85 | 30.49 | 30.60 | 30.60 | 48,000 |
| 06 jun 2024 | 30.76 | 31.20 | 30.67 | 31.02 | 31.02 | 44,500 |
| 05 jun 2024 | 31.00 | 31.18 | 30.51 | 31.04 | 31.04 | 40,200 |
| 04 jun 2024 | 31.34 | 31.53 | 30.94 | 31.00 | 31.00 | 316,000 |
| 03 jun 2024 | 31.41 | 32.31 | 30.89 | 32.14 | 32.14 | 455,300 |
| 31 may 2024 | 31.13 | 31.17 | 30.19 | 31.02 | 31.02 | 86,600 |
| 30 may 2024 | 31.08 | 31.28 | 30.79 | 30.98 | 30.98 | 67,400 |
| 29 may 2024 | 30.89 | 31.22 | 30.65 | 30.73 | 30.73 | 44,800 |
| 28 may 2024 | 31.22 | 31.70 | 31.16 | 31.48 | 31.48 | 98,000 |
| 24 may 2024 | 31.23 | 31.47 | 31.07 | 31.24 | 31.24 | 52,300 |
| 23 may 2024 | 31.48 | 31.72 | 30.87 | 31.21 | 31.21 | 183,300 |
| 22 may 2024 | 31.08 | 31.20 | 30.40 | 30.55 | 30.55 | 111,500 |
| 21 may 2024 | 31.19 | 31.99 | 30.50 | 30.99 | 30.99 | 348,400 |
| 20 may 2024 | 36.51 | 37.00 | 36.51 | 36.59 | 36.59 | 47,700 |
| 17 may 2024 | 36.69 | 36.94 | 36.62 | 36.76 | 36.76 | 21,300 |
| 16 may 2024 | 37.64 | 37.73 | 37.21 | 37.31 | 37.31 | 31,700 |
| 15 may 2024 | 36.86 | 37.10 | 36.54 | 37.03 | 37.03 | 26,700 |
| 14 may 2024 | 36.71 | 36.98 | 36.45 | 36.96 | 36.96 | 20,900 |
| 13 may 2024 | 36.63 | 36.80 | 36.38 | 36.38 | 36.38 | 33,100 |
| 10 may 2024 | 37.04 | 37.51 | 36.71 | 36.91 | 36.91 | 23,300 |
| 09 may 2024 | 37.65 | 37.65 | 37.07 | 37.43 | 37.43 | 45,800 |
| 08 may 2024 | 36.20 | 37.60 | 36.20 | 37.39 | 37.39 | 304,700 |
| 07 may 2024 | 36.93 | 37.05 | 36.72 | 36.93 | 36.93 | 44,700 |
| 06 may 2024 | 36.20 | 36.44 | 36.06 | 36.30 | 36.30 | 22,900 |
| 03 may 2024 | 35.47 | 36.05 | 35.33 | 35.76 | 35.76 | 30,400 |
| 02 may 2024 | 34.87 | 35.18 | 34.48 | 35.10 | 35.10 | 37,000 |
| 01 may 2024 | 34.59 | 35.35 | 34.34 | 34.66 | 34.66 | 23,600 |
| 30 abr 2024 | 35.56 | 35.56 | 34.48 | 34.50 | 34.50 | 48,100 |
| 29 abr 2024 | 36.05 | 36.40 | 35.65 | 36.10 | 36.10 | 105,800 |
| 26 abr 2024 | 35.65 | 36.24 | 35.55 | 36.07 | 36.07 | 61,800 |
| 25 abr 2024 | 34.52 | 35.07 | 34.19 | 34.95 | 34.95 | 25,900 |
| 24 abr 2024 | 35.28 | 35.43 | 34.81 | 35.17 | 35.17 | 21,900 |
| 23 abr 2024 | 35.43 | 35.70 | 34.92 | 35.56 | 35.56 | 40,300 |
| 22 abr 2024 | 34.04 | 34.69 | 34.04 | 34.43 | 34.43 | 46,500 |
| 19 abr 2024 | 34.37 | 34.51 | 34.02 | 34.24 | 34.24 | 30,800 |
| 18 abr 2024 | 34.65 | 34.92 | 34.27 | 34.28 | 34.28 | 37,600 |
| 17 abr 2024 | 35.16 | 35.20 | 34.58 | 34.73 | 34.73 | 34,400 |
| 16 abr 2024 | 35.58 | 36.40 | 35.16 | 35.36 | 35.36 | 48,100 |
| 15 abr 2024 | 36.97 | 36.97 | 36.04 | 36.13 | 36.13 | 19,100 |
| 12 abr 2024 | 37.01 | 37.24 | 36.64 | 36.66 | 36.66 | 25,600 |
| 11 abr 2024 | 37.96 | 38.00 | 36.99 | 37.63 | 37.63 | 52,600 |
| 10 abr 2024 | 38.38 | 38.69 | 38.09 | 38.27 | 38.27 | 52,700 |
| 09 abr 2024 | 39.22 | 39.22 | 38.53 | 38.80 | 38.80 | 21,600 |
| 08 abr 2024 | 39.47 | 40.25 | 39.24 | 39.81 | 39.81 | 76,900 |
| 05 abr 2024 | 38.83 | 39.42 | 38.83 | 39.27 | 39.27 | 15,200 |
| 04 abr 2024 | 39.69 | 39.73 | 38.73 | 38.75 | 38.75 | 25,400 |
| 03 abr 2024 | 38.37 | 39.06 | 38.16 | 38.94 | 38.94 | 32,200 |
| 02 abr 2024 | 39.47 | 39.47 | 38.96 | 39.32 | 39.32 | 53,800 |
| 01 abr 2024 | 39.99 | 40.18 | 39.80 | 40.10 | 40.10 | 22,000 |
| 28 mar 2024 | 39.90 | 40.63 | 39.85 | 40.46 | 40.46 | 39,800 |
| 27 mar 2024 | 39.74 | 39.90 | 39.31 | 39.83 | 39.83 | 48,700 |
| 26 mar 2024 | 39.87 | 39.88 | 39.42 | 39.50 | 39.50 | 13,800 |
| 25 mar 2024 | 39.73 | 40.29 | 39.73 | 39.98 | 39.98 | 36,400 |
| 22 mar 2024 | 39.80 | 39.80 | 39.21 | 39.49 | 39.49 | 24,300 |
| 21 mar 2024 | 40.08 | 41.20 | 39.82 | 40.08 | 40.08 | 31,800 |
| 20 mar 2024 | 39.46 | 40.19 | 39.35 | 40.10 | 40.10 | 22,200 |
| 19 mar 2024 | 39.30 | 39.76 | 38.92 | 39.76 | 39.76 | 24,400 |
| 18 mar 2024 | 39.44 | 39.63 | 39.18 | 39.25 | 39.25 | 13,900 |
| 15 mar 2024 | 39.27 | 39.39 | 38.83 | 38.89 | 38.89 | 34,700 |
| 14 mar 2024 | 40.67 | 40.67 | 40.08 | 40.31 | 40.31 | 36,000 |
| 13 mar 2024 | 40.69 | 40.96 | 40.46 | 40.78 | 40.78 | 25,100 |
| 12 mar 2024 | 40.24 | 40.49 | 39.33 | 40.21 | 40.21 | 47,400 |
| 11 mar 2024 | 41.14 | 41.31 | 40.72 | 41.07 | 41.07 | 25,400 |
| 08 mar 2024 | 41.75 | 41.98 | 41.22 | 41.41 | 41.41 | 25,200 |
| 07 mar 2024 | 41.51 | 41.74 | 41.18 | 41.55 | 41.55 | 19,300 |
| 06 mar 2024 | 40.69 | 41.20 | 40.41 | 41.01 | 41.01 | 20,400 |
| 05 mar 2024 | 39.98 | 40.27 | 39.71 | 39.98 | 39.98 | 34,100 |
| 04 mar 2024 | 40.01 | 40.51 | 40.00 | 40.21 | 40.21 | 30,100 |
| 01 mar 2024 | 39.80 | 40.40 | 39.33 | 40.30 | 40.30 | 33,000 |
| 29 feb 2024 | 39.69 | 39.77 | 39.28 | 39.57 | 39.57 | 29,300 |
| 28 feb 2024 | 38.65 | 38.93 | 38.60 | 38.85 | 38.85 | 20,600 |
| 27 feb 2024 | 38.79 | 38.98 | 38.52 | 38.82 | 38.82 | 20,200 |
| 26 feb 2024 | 38.58 | 38.72 | 38.12 | 38.49 | 38.49 | 27,900 |
| 23 feb 2024 | 38.59 | 39.07 | 38.28 | 38.54 | 38.54 | 19,700 |
| 22 feb 2024 | 38.02 | 38.42 | 37.72 | 38.29 | 38.29 | 31,600 |
| 21 feb 2024 | 37.28 | 37.74 | 36.96 | 37.19 | 37.19 | 27,900 |
| 20 feb 2024 | 37.66 | 38.01 | 36.92 | 37.20 | 37.20 | 38,400 |
| 16 feb 2024 | 37.26 | 37.78 | 37.00 | 37.66 | 37.66 | 25,900 |
| 15 feb 2024 | 37.11 | 37.54 | 36.96 | 37.50 | 37.50 | 47,400 |
| 14 feb 2024 | 35.13 | 36.09 | 35.13 | 36.08 | 36.08 | 47,900 |
| 13 feb 2024 | 35.00 | 35.19 | 33.85 | 34.18 | 34.18 | 111,300 |
| 12 feb 2024 | 38.93 | 39.45 | 38.81 | 39.21 | 39.21 | 61,000 |
| 09 feb 2024 | 38.91 | 39.17 | 38.65 | 38.93 | 38.93 | 30,100 |
| 08 feb 2024 | 38.33 | 38.70 | 38.08 | 38.65 | 38.65 | 28,100 |
| 07 feb 2024 | 38.18 | 38.63 | 37.30 | 38.55 | 38.55 | 45,500 |
| 06 feb 2024 | 38.78 | 39.22 | 38.71 | 39.01 | 39.01 | 27,200 |
| 05 feb 2024 | 38.40 | 38.69 | 37.77 | 38.46 | 38.46 | 78,500 |
| 02 feb 2024 | 38.34 | 38.73 | 37.91 | 38.65 | 38.65 | 68,700 |
| 01 feb 2024 | 37.62 | 38.02 | 37.27 | 37.89 | 37.89 | 92,000 |
| 31 ene 2024 | 38.31 | 38.42 | 37.43 | 37.56 | 37.56 | 24,300 |
| 30 ene 2024 | 38.17 | 38.21 | 37.82 | 37.94 | 37.94 | 20,100 |
| 29 ene 2024 | 37.73 | 38.52 | 37.55 | 38.37 | 38.37 | 70,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.