JHD

Datos Históricos James Halstead

JHD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 Ene 2022 290.00 -20.00 -6.45% 300.00 311.00 284.00 136,589
21 Ene 2022 310.00 -4.00 -1.27% 309.00 314.00 300.00 108,413
20 Ene 2022 314.00 25.50 8.84% 298.00 314.00 290.00 181,287
19 Ene 2022 288.50 -1.50 -0.52% 287.00 293.00 285.00 53,976
18 Ene 2022 290.00 0.00 0.0% 291.00 293.00 286.00 94,660
17 Ene 2022 290.00 -8.00 -2.68% 298.00 298.00 289.00 128,169
14 Ene 2022 298.00 9.00 3.11% 290.00 325.00 287.00 277,211
13 Ene 2022 289.00 -1.00 -0.34% 287.00 294.00 287.00 122,018
12 Ene 2022 290.00 7.00 2.47% 286.00 290.00 276.00 119,874
11 Ene 2022 283.00 8.00 2.91% 281.00 284.00 281.00 49,230
10 Ene 2022 275.00 -5.00 -1.79% 283.00 283.00 275.00 392,156
07 Ene 2022 280.00 -4.00 -1.41% 282.00 284.00 280.00 102,556
06 Ene 2022 284.00 2.00 0.71% 282.00 284.00 281.00 111,908
05 Ene 2022 282.00 1.00 0.36% 281.00 282.00 279.00 150,544
04 Ene 2022 281.00 -6.00 -2.09% 288.00 292.00 280.00 121,762
03 Ene 2022 287.00 0.00 +0.00% 283.00 290.00 283.00 0.00
31 Dic 2021 287.00 0.00 +0.00% 283.00 290.00 283.00 0.00
31 Dic 2021 287.00 -1.00 -0.35% 283.00 290.00 283.00 37,854
30 Dic 2021 288.00 3.00 1.05% 285.00 288.00 285.00 32,194
29 Dic 2021 285.00 2.00 0.71% 282.00 285.00 282.00 62,662
28 Dic 2021 283.00 0.00 +0.00% 283.00 283.00 283.00 0.00
27 Dic 2021 283.00 0.00 +0.00% 283.00 283.00 283.00 0.00
24 Dic 2021 283.00 -1.00 -0.35% 283.00 283.00 283.00 51,944
23 Dic 2021 284.00 7.00 2.53% 283.00 285.00 282.00 116,960
22 Dic 2021 277.00 -3.00 -1.07% 278.00 283.00 277.00 29,404
21 Dic 2021 280.00 -5.00 -1.75% 283.00 284.00 280.00 70,760
20 Dic 2021 285.00 7.00 2.52% 274.00 285.00 274.00 53,430
17 Dic 2021 278.00 1.00 0.36% 279.00 282.00 277.00 51,864
16 Dic 2021 277.00 -3.00 -1.07% 280.00 280.00 277.00 39,216
15 Dic 2021 280.00 7.00 2.56% 278.00 285.00 275.00 58,860
14 Dic 2021 273.00 -2.00 -0.73% 276.00 278.00 273.00 19,072
13 Dic 2021 275.00 -10.00 -3.51% 276.00 278.00 270.00 109,160
10 Dic 2021 285.00 9.00 3.26% 278.00 285.00 274.00 65,126
09 Dic 2021 276.00 -4.00 -1.43% 280.00 282.00 276.00 82,466
08 Dic 2021 280.00 0.00 0.0% 277.00 280.00 277.00 42,624
07 Dic 2021 280.00 7.00 2.56% 274.00 283.00 270.00 68,170
06 Dic 2021 273.00 2.00 0.74% 271.00 273.00 269.00 258,406
03 Dic 2021 271.00 -4.00 -1.45% 272.00 273.00 270.00 98,250
02 Dic 2021 275.00 0.00 0.0% 272.00 275.00 270.00 79,576
01 Dic 2021 275.00 -1.00 -0.36% 271.00 275.00 270.00 190,582
30 Nov 2021 276.00 -2.00 -0.72% 276.00 278.00 274.00 154,388
29 Nov 2021 278.00 3.00 1.09% 271.00 278.00 271.00 41,934
26 Nov 2021 275.00 -1.00 -0.36% 271.00 278.00 268.00 69,460
25 Nov 2021 276.00 0.00 0.0% 277.00 278.00 268.00 107,038
24 Nov 2021 276.00 -8.00 -2.82% 276.00 276.00 275.00 34,810
23 Nov 2021 284.00 4.00 1.43% 284.00 285.00 277.00 64,276
22 Nov 2021 280.00 -3.00 -1.06% 278.00 285.00 278.00 106,032
19 Nov 2021 283.00 -1.00 -0.35% 284.00 284.00 277.00 81,872
18 Nov 2021 284.00 0.00 0.0% 286.00 286.00 276.00 58,584
17 Nov 2021 284.00 1.00 0.35% 287.00 288.00 284.00 104,566
16 Nov 2021 283.00 -1.00 -0.35% 284.00 287.00 283.00 57,510
15 Nov 2021 284.00 3.00 1.07% 283.00 289.00 280.00 131,164
12 Nov 2021 281.00 1.00 0.36% 280.00 281.00 280.00 97,308
11 Nov 2021 280.00 -3.00 -1.06% 278.00 280.00 278.00 315,354
10 Nov 2021 283.00 2.00 0.71% 281.00 285.00 278.00 71,868
09 Nov 2021 281.00 -3.00 -1.06% 287.00 289.00 281.00 93,144
08 Nov 2021 284.00 -5.00 -1.73% 289.00 289.00 282.00 64,916
05 Nov 2021 289.00 2.00 0.7% 279.00 289.00 277.00 158,668
04 Nov 2021 287.00 14.00 5.13% 276.00 287.00 271.00 418,230
03 Nov 2021 273.00 -4.00 -1.44% 273.00 277.00 270.00 194,372
02 Nov 2021 277.00 2.00 0.73% 279.00 279.00 275.00 211,870
01 Nov 2021 275.00 -3.00 -1.08% 278.00 280.00 270.00 143,214
29 Oct 2021 278.00 0.00 +0.00% 274.00 278.00 274.00 0.00
29 Oct 2021 278.00 1.00 0.36% 274.00 278.00 274.00 57,312
28 Oct 2021 277.00 4.00 1.47% 274.00 277.00 274.00 45,610
27 Oct 2021 273.00 0.00 0.0% 275.00 275.00 268.00 77,120
Su Consulta Reciente
LSE
JHD
James Hals..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220125 17:34:30