Italia markets closed

JELD-WEN Holding, Inc. (JELD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,06+0,41 (+2,09%)
Alla chiusura: 04:00PM EDT
20,06 0,00 (0,00%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202420,3020,6319,8920,0620,06772.141
02 mag 202420,3320,3819,5519,6519,651.127.100
01 mag 202420,5120,7019,4619,9819,981.105.300
30 apr 202420,6620,9520,5020,5020,50618.400
29 apr 202421,4921,6420,7921,0021,00802.500
26 apr 202420,9221,7520,9221,4021,402.546.000
25 apr 202418,5321,2218,3520,9720,972.375.000
24 apr 202418,8118,9918,1118,8018,80623.600
23 apr 202418,3019,2118,2718,9518,95431.800
22 apr 202418,4018,5518,2218,3118,31311.200
19 apr 202418,2718,5718,0118,2918,29344.200
18 apr 202418,3118,6518,1618,3318,33412.100
17 apr 202418,7518,7518,0218,0318,03428.700
16 apr 202419,0119,0818,4318,4718,47488.300
15 apr 202419,5019,5619,0719,2319,23477.500
12 apr 202419,8720,0019,2419,3719,37355.800
11 apr 202419,9820,3819,9219,9819,98441.000
10 apr 202420,2620,4919,4819,8319,831.848.100
09 apr 202421,0521,2720,7021,1621,16488.200
08 apr 202421,5121,6720,9521,0521,05380.200
05 apr 202420,6621,6220,4621,4221,42900.700
04 apr 202421,1721,3520,5020,5720,57618.200
03 apr 202420,3020,9120,3020,8820,88330.400
02 apr 202420,6420,6920,2020,4220,42484.800
01 apr 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 gen 202419,0219,2618,5918,6018,60638.800
30 gen 202419,1919,2518,8819,0519,05513.600
29 gen 202418,4719,2118,3519,2119,21560.300
26 gen 202418,4018,6418,2718,3918,39227.400
25 gen 202418,0918,2817,9118,2818,28314.900
24 gen 202418,2518,3517,4617,6617,66343.000
23 gen 202418,5518,5517,9217,9517,95420.900
22 gen 202418,3718,6118,2718,4918,49285.700
19 gen 202418,2418,2417,6318,1018,10413.700
18 gen 202418,1318,3317,6518,1218,12462.000
17 gen 202417,6617,9617,1717,9617,96383.200
16 gen 202417,9218,0417,7118,0218,02267.900
12 gen 202418,8418,8418,1218,2018,20221.400
11 gen 202418,2118,4018,0018,3818,38409.600
10 gen 202418,0718,5617,8718,5118,51495.600
09 gen 202417,7618,1017,6818,0418,04293.500
08 gen 202417,6718,1217,6518,1118,11330.100
05 gen 202417,4017,8817,3517,6117,61396.900
04 gen 202417,7317,8217,2917,5217,52566.700
03 gen 202418,2118,2517,6117,6617,66484.800
02 gen 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
*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...