Italia markets open in 4 hours 55 minutes

Janus International Group, Inc. (JBI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,82+0,04 (+0,29%)
Alla chiusura: 04:00PM EDT
13,48 -0,34 (-2,46%)
Dopo ore: 07:24PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202413,8213,9213,6113,8213,821.877.400
03 mag 202414,0414,1713,7113,7813,781.398.300
02 mag 202414,2114,2113,7213,8013,802.715.700
01 mag 202414,3814,4614,0314,0514,051.414.300
30 apr 202414,9814,9814,3914,4114,411.628.100
29 apr 202414,6315,0214,6014,9914,991.196.600
26 apr 202414,5314,7414,4514,5414,541.203.200
25 apr 202414,9114,9214,1914,4814,481.433.400
24 apr 202415,1015,2114,9515,0715,071.399.000
23 apr 202414,9715,3514,9115,1315,131.005.800
22 apr 202415,1815,2714,8514,9414,941.553.200
19 apr 202414,9415,2314,8115,1415,142.749.600
18 apr 202415,0015,1414,8214,9414,942.374.600
17 apr 202415,0015,0314,6414,9114,912.200.400
16 apr 202414,2514,9914,1914,9314,931.493.500
15 apr 202414,5314,6214,1714,3514,352.204.900
12 apr 202414,1214,2214,0214,0914,09550.900
11 apr 202414,2614,3414,1514,2714,27513.800
10 apr 202414,3614,4414,1314,2014,20674.800
09 apr 202414,8614,9114,6014,6814,68599.700
08 apr 202414,6414,9714,6114,8714,87633.100
05 apr 202414,5014,6514,4514,5414,54817.300
04 apr 202414,5914,7514,5014,5114,51994.400
03 apr 202414,3314,6114,3014,4814,48881.300
02 apr 202414,6814,7814,3514,4414,44950.500
01 apr 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 gen 202414,3714,4114,1114,1514,151.115.100
30 gen 202414,5614,5714,2814,4214,421.112.100
29 gen 202414,1214,6614,0914,6614,661.619.100
26 gen 202414,1614,3014,0714,0714,07850.600
25 gen 202413,8914,1413,8914,0714,07955.200
24 gen 202414,0814,1313,6613,6813,68981.700
23 gen 202414,1114,2013,9213,9713,97715.900
22 gen 202413,9114,1113,8914,1014,101.174.900
19 gen 202413,6313,9013,3513,7913,791.776.300
18 gen 202413,8213,8913,2213,5613,562.772.100
17 gen 202414,0114,1813,6013,7513,752.017.200
16 gen 202413,8414,1813,8414,1714,172.083.700
12 gen 202414,1814,2113,7313,8513,851.700.500
11 gen 202414,2314,2713,8214,0514,051.684.700
10 gen 202414,0614,3014,0114,2314,232.171.900
09 gen 202413,8714,2213,8514,0614,062.540.500
08 gen 202413,6613,9513,6213,9413,941.955.800
05 gen 202413,6413,7513,4213,7013,701.733.000
04 gen 202413,5113,7313,4313,6913,692.073.100
03 gen 202413,5513,6113,2013,4513,452.384.400
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...