Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
JELD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 15.51 | 0.57 | 3.82% | 15.04 | 15.57 | 14.97 | 862,032 |
| 30 May 2024 | 14.94 | 0.29 | 1.98% | 14.72 | 14.965 | 14.61 | 593,585 |
| 29 May 2024 | 14.65 | -0.36 | -2.40% | 14.80 | 14.80 | 14.47 | 793,585 |
| 28 May 2024 | 15.01 | -0.55 | -3.53% | 15.59 | 15.69 | 14.885 | 1,352,391 |
| 24 May 2024 | 15.56 | 0.00 | 0.00% | 15.71 | 15.78 | 15.49 | 395,561 |
| 23 May 2024 | 15.56 | -0.04 | -0.26% | 15.71 | 15.71 | 15.3556 | 786,277 |
| 22 May 2024 | 15.60 | 0.01 | 0.06% | 15.56 | 15.625 | 15.36 | 778,717 |
| 21 May 2024 | 15.59 | 0.03 | 0.19% | 15.53 | 15.67 | 15.42 | 859,070 |
| 20 May 2024 | 15.56 | -0.05 | -0.32% | 15.61 | 15.68 | 15.48 | 1,043,788 |
| 17 May 2024 | 15.61 | 0.20 | 1.30% | 15.41 | 15.665 | 15.41 | 1,005,271 |
| 16 May 2024 | 15.41 | -0.18 | -1.15% | 15.46 | 15.53 | 15.22 | 1,639,852 |
| 15 May 2024 | 15.59 | 0.49 | 3.25% | 15.35 | 15.64 | 15.32 | 915,992 |
| 14 May 2024 | 15.10 | 0.28 | 1.89% | 14.99 | 15.42 | 14.93 | 1,469,124 |
| 13 May 2024 | 14.82 | 0.26 | 1.79% | 14.48 | 15.00 | 14.48 | 1,382,408 |
| 10 May 2024 | 14.56 | 0.54 | 3.85% | 14.00 | 14.88 | 14.00 | 1,267,325 |
| 09 May 2024 | 14.02 | 0.05 | 0.36% | 13.97 | 14.205 | 13.67 | 1,171,876 |
| 08 May 2024 | 13.97 | -0.37 | -2.58% | 14.10 | 14.55 | 13.62 | 2,262,186 |
| 07 May 2024 | 14.34 | -4.70 | -24.68% | 15.80 | 15.85 | 14.11 | 3,481,955 |
| 06 May 2024 | 19.04 | -1.02 | -5.08% | 20.17 | 20.20 | 19.00 | 1,146,021 |
| 03 May 2024 | 20.06 | 0.41 | 2.09% | 20.30 | 20.63 | 19.892 | 941,502 |
| 02 May 2024 | 19.65 | -0.33 | -1.65% | 20.33 | 20.38 | 19.55 | 1,127,103 |
| 01 May 2024 | 19.98 | -0.52 | -2.54% | 20.51 | 20.70 | 19.46 | 1,105,305 |
| 30 Abr 2024 | 20.50 | -0.50 | -2.38% | 20.66 | 20.95 | 20.50 | 618,416 |
| 29 Abr 2024 | 21.00 | -0.40 | -1.87% | 21.49 | 21.64 | 20.79 | 802,501 |
| 26 Abr 2024 | 21.40 | 0.43 | 2.05% | 20.92 | 21.75 | 20.915 | 2,545,975 |
| 25 Abr 2024 | 20.97 | 2.17 | 11.54% | 18.53 | 21.22 | 18.35 | 2,375,007 |
| 24 Abr 2024 | 18.80 | -0.15 | -0.79% | 18.81 | 18.99 | 18.11 | 623,635 |
| 23 Abr 2024 | 18.95 | 0.64 | 3.50% | 18.30 | 19.21 | 18.27 | 431,792 |
| 22 Abr 2024 | 18.31 | 0.02 | 0.11% | 18.40 | 18.55 | 18.22 | 311,228 |
| 19 Abr 2024 | 18.29 | -0.04 | -0.22% | 18.27 | 18.57 | 18.01 | 344,241 |
| 18 Abr 2024 | 18.33 | 0.30 | 1.66% | 18.31 | 18.65 | 18.16 | 412,078 |
| 17 Abr 2024 | 18.03 | -0.44 | -2.38% | 18.75 | 18.75 | 18.02 | 428,656 |
| 16 Abr 2024 | 18.47 | -0.76 | -3.95% | 19.01 | 19.20 | 18.43 | 488,278 |
| 15 Abr 2024 | 19.23 | -0.14 | -0.72% | 19.50 | 19.56 | 19.07 | 477,482 |
| 12 Abr 2024 | 19.37 | -0.61 | -3.05% | 19.87 | 20.00 | 19.24 | 355,609 |
| 11 Abr 2024 | 19.98 | 0.15 | 0.76% | 19.98 | 20.38 | 19.92 | 440,963 |
| 10 Abr 2024 | 19.83 | -1.33 | -6.29% | 20.26 | 20.49 | 19.48 | 1,848,086 |
| 09 Abr 2024 | 21.16 | 0.11 | 0.52% | 21.05 | 21.27 | 20.70 | 488,200 |
| 08 Abr 2024 | 21.05 | -0.37 | -1.73% | 21.51 | 21.67 | 20.95 | 379,925 |
| 05 Abr 2024 | 21.42 | 0.85 | 4.13% | 20.66 | 21.62 | 20.46 | 900,664 |
| 04 Abr 2024 | 20.57 | -0.31 | -1.48% | 21.17 | 21.35 | 20.505 | 618,209 |
| 03 Abr 2024 | 20.88 | 0.46 | 2.25% | 20.30 | 20.91 | 20.30 | 330,351 |
| 02 Abr 2024 | 20.42 | -0.76 | -3.59% | 20.64 | 20.69 | 20.20 | 484,841 |
| 01 Abr 2024 | 21.18 | -0.05 | -0.24% | 21.21 | 21.44 | 21.17 | 645,686 |
| 28 Mar 2024 | 21.23 | 0.65 | 3.16% | 20.66 | 21.62 | 20.66 | 1,146,546 |
| 27 Mar 2024 | 20.58 | 0.25 | 1.23% | 20.58 | 20.71 | 20.35 | 464,975 |
| 26 Mar 2024 | 20.33 | -0.21 | -1.02% | 20.66 | 20.67 | 20.11 | 820,574 |
| 25 Mar 2024 | 20.54 | 0.00 | 0.00% | 20.59 | 20.89 | 20.52 | 693,090 |
| 22 Mar 2024 | 20.54 | 0.34 | 1.68% | 20.26 | 20.59 | 20.03 | 474,615 |
| 21 Mar 2024 | 20.20 | 0.90 | 4.66% | 19.59 | 20.395 | 19.50 | 621,800 |
| 20 Mar 2024 | 19.30 | 0.24 | 1.26% | 18.99 | 19.48 | 18.92 | 394,432 |
| 19 Mar 2024 | 19.06 | 0.62 | 3.36% | 18.38 | 19.12 | 18.38 | 293,820 |
| 18 Mar 2024 | 18.44 | -0.12 | -0.65% | 18.62 | 18.71 | 18.331 | 273,986 |
| 15 Mar 2024 | 18.56 | -0.01 | -0.05% | 18.41 | 18.69 | 18.21 | 1,013,223 |
| 14 Mar 2024 | 18.57 | -0.62 | -3.23% | 18.97 | 19.03 | 18.29 | 458,851 |
| 13 Mar 2024 | 19.19 | 0.42 | 2.24% | 18.77 | 19.35 | 18.71 | 472,221 |
| 12 Mar 2024 | 18.77 | 0.33 | 1.79% | 18.41 | 18.82 | 18.205 | 305,194 |
| 11 Mar 2024 | 18.44 | 0.14 | 0.77% | 18.14 | 18.44 | 18.005 | 425,055 |
| 08 Mar 2024 | 18.30 | 0.15 | 0.83% | 18.36 | 18.59 | 18.14 | 315,957 |
| 07 Mar 2024 | 18.15 | 0.44 | 2.48% | 17.96 | 18.22 | 17.87 | 331,917 |
| 06 Mar 2024 | 17.71 | 0.05 | 0.28% | 17.95 | 17.95 | 17.59 | 288,712 |
| 05 Mar 2024 | 17.66 | -0.62 | -3.39% | 18.14 | 18.29 | 17.61 | 313,410 |
