XNYS
Datos históricos de Janus International Group, Inc.
Janus International Group, Inc. · JBI
$4.19
▲ +0.01 (+0.24%)
Última operación · 10/10/2026, 18:55:56 UTC
- Variación en el periodo
- −56.14%
- Máximo
- US$10.32
- 27 de octubre de 2025
- Mínimo
- US$4.01
- 1 de octubre de 2026
- Volumen medio diario
- 1.68 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.23 | 4.23 | 4.16 | 4.18 | −1.42% | 1.32 M |
| 8 oct 2026 | 4.16 | 4.29 | 4.13 | 4.24 | +0.71% | 2.56 M |
| 7 oct 2026 | 4.23 | 4.28 | 4.17 | 4.21 | −2.55% | 2 M |
| 6 oct 2026 | 4.40 | 4.41 | 4.31 | 4.32 | −0.46% | 1.42 M |
| 5 oct 2026 | 4.19 | 4.40 | 4.18 | 4.34 | +3.09% | 1.64 M |
| 2 oct 2026 | 4.25 | 4.27 | 4.14 | 4.21 | +0.96% | 1.22 M |
| 1 oct 2026 | 4.09 | 4.20 | 4.01 | 4.17 | +1.96% | 1.87 M |
| 30 sep 2026 | 4.22 | 4.27 | 4.09 | 4.09 | −2.39% | 2.5 M |
| 29 sep 2026 | 4.35 | 4.38 | 4.12 | 4.19 | −2.78% | 1.89 M |
| 28 sep 2026 | 4.16 | 4.35 | 4.03 | 4.31 | +2.38% | 3.16 M |
| 25 sep 2026 | 4.12 | 4.26 | 4.10 | 4.21 | +2.18% | 2.54 M |
| 24 sep 2026 | 4.25 | 4.28 | 4.10 | 4.12 | −3.29% | 1.87 M |
| 23 sep 2026 | 4.42 | 4.42 | 4.24 | 4.26 | −4.70% | 2.05 M |
| 22 sep 2026 | 4.51 | 4.51 | 4.43 | 4.47 | +1.59% | 2.21 M |
| 21 sep 2026 | 4.36 | 4.40 | 4.27 | 4.40 | +2.33% | 4.24 M |
| 18 sep 2026 | 4.43 | 4.43 | 4.25 | 4.30 | −2.93% | 5.33 M |
| 17 sep 2026 | 4.46 | 4.49 | 4.40 | 4.43 | +1.61% | 2.34 M |
| 16 sep 2026 | 4.50 | 4.53 | 4.29 | 4.36 | −2.02% | 2.45 M |
| 15 sep 2026 | 4.53 | 4.54 | 4.44 | 4.45 | −2.41% | 1.59 M |
| 14 sep 2026 | 4.54 | 4.65 | 4.50 | 4.56 | −0.65% | 2.84 M |
| 11 sep 2026 | 4.70 | 4.70 | 4.56 | 4.59 | +0.44% | 1.91 M |
| 10 sep 2026 | 4.70 | 4.72 | 4.57 | 4.57 | −1.72% | 2.24 M |
| 9 sep 2026 | 4.95 | 4.95 | 4.60 | 4.65 | −6.06% | 1.81 M |
| 8 sep 2026 | 5.12 | 5.19 | 4.91 | 4.95 | −2.75% | 1.98 M |
| 4 sep 2026 | 4.96 | 5.12 | 4.96 | 5.09 | +1.60% | 1.47 M |
| 3 sep 2026 | 4.97 | 5.04 | 4.92 | 5.01 | +2.66% | 2.04 M |
| 2 sep 2026 | 4.69 | 5.00 | 4.65 | 4.88 | +4.27% | 2.15 M |
| 1 sep 2026 | 4.89 | 4.92 | 4.65 | 4.68 | −5.65% | 3.29 M |
| 31 ago 2026 | 4.87 | 5.05 | 4.87 | 4.96 | +1.43% | 2.44 M |
| 28 ago 2026 | 4.97 | 5.02 | 4.88 | 4.89 | −1.21% | 1.6 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.