La bourse est fermée

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
193,45+0,43 (+0,22 %)
À la clôture : 04:00PM EDT
192,84 -0,61 (-0,32 %)
Échanges après Bourse : 07:44PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024190,30193,65190,11193,45193,453 041 300
25 avr. 2024199,46200,14190,49193,02193,023 894 300
24 avr. 2024193,56195,72193,26194,79194,793 578 300
23 avr. 2024196,03197,61195,68196,16196,162 557 300
22 avr. 2024194,28196,30194,14195,58195,582 366 900
19 avr. 2024192,61194,53191,63194,26194,263 569 700
18 avr. 2024191,00192,30189,99191,08191,082 143 100
17 avr. 2024192,41192,52189,75190,36190,362 424 300
16 avr. 2024193,14193,69190,53190,72190,722 801 900
15 avr. 2024198,11198,49193,18194,04194,043 179 900
12 avr. 2024195,91196,45194,61196,16196,163 498 600
11 avr. 2024196,01197,20194,27196,87196,873 026 300
10 avr. 2024195,57196,45194,40195,65195,652 907 300
09 avr. 2024198,35199,52196,02198,41198,412 042 000
08 avr. 2024197,59199,19197,33197,76197,762 384 700
05 avr. 2024195,90198,40195,15197,15197,152 212 800
04 avr. 2024200,68200,68195,52196,05196,053 414 700
03 avr. 2024199,42200,94197,92197,97197,972 496 000
02 avr. 2024202,08202,30200,02200,23200,232 615 100
01 avr. 2024205,39205,89201,89202,01202,012 221 900
28 mars 2024205,40206,82205,18205,25205,253 594 100
27 mars 2024202,94205,26202,21205,13205,132 760 100
26 mars 2024198,05201,47197,75201,00201,002 697 100
25 mars 2024200,38200,71198,43198,48198,481 961 300
22 mars 2024201,52201,97200,09200,73200,732 061 300
21 mars 2024202,00203,09201,29201,38201,382 811 800
20 mars 2024198,59201,71198,33201,18201,182 714 400
19 mars 2024196,76199,24196,12199,04199,044 524 800
18 mars 2024199,01199,01196,38196,76196,762 481 700
15 mars 2024196,39198,55195,90197,69197,696 310 100
14 mars 2024199,25199,73194,96196,35196,353 838 000
13 mars 2024199,95201,13198,84199,73199,732 537 600
12 mars 2024199,73200,25197,67199,13199,132 938 800
11 mars 2024201,58202,57199,12200,29200,292 443 200
08 mars 2024203,13203,92200,45200,75200,752 139 000
07 mars 2024202,21203,26201,73202,61202,612 447 500
06 mars 2024199,50202,41198,67200,50200,502 713 400
05 mars 2024199,13199,53196,63197,35197,352 532 200
04 mars 2024198,43199,79198,16199,24199,242 148 900
01 mars 2024197,59198,94196,07198,67198,672 785 400
29 févr. 2024198,29200,21196,63198,73198,733 437 300
29 févr. 20241.08 Dividende
28 févr. 2024198,11198,93197,25197,57196,492 664 100
27 févr. 2024199,59199,70196,95198,18197,102 451 800
26 févr. 2024200,03200,20198,21199,19198,102 028 600
23 févr. 2024200,81202,63200,53200,63199,532 450 200
22 févr. 2024199,43201,56198,61200,81199,713 635 000
21 févr. 2024199,60200,38198,21199,53198,441 969 500
20 févr. 2024197,95199,65196,91198,94197,852 761 100
16 févr. 2024197,52198,90196,45197,17196,092 331 000
15 févr. 2024196,00198,20195,62197,95196,871 996 300
14 févr. 2024194,44195,59193,88194,87193,802 115 200
13 févr. 2024196,74196,96192,72194,01192,954 432 100
12 févr. 2024193,98197,63193,77197,35196,272 827 900
09 févr. 2024193,00195,23192,83194,84193,773 686 300
08 févr. 2024193,59194,02192,25193,46192,402 516 200
07 févr. 2024195,47195,82193,59194,10193,043 029 800
06 févr. 2024192,54194,07192,04193,64192,583 741 500
05 févr. 2024193,96194,85192,82193,01191,954 632 200
02 févr. 2024197,04200,05195,54196,11195,044 317 700
01 févr. 2024195,87197,57189,66197,31196,237 819 100
31 janv. 2024207,20207,71201,76202,26201,155 624 500
30 janv. 2024201,16206,37201,16205,90204,775 646 000
29 janv. 2024201,43203,06200,82203,05201,942 196 800
26 janv. 2024203,03203,89201,39201,80200,701 924 700
25 janv. 2024201,74203,17200,67202,56201,452 653 200
24 janv. 2024202,94203,78199,68199,87198,783 483 900
23 janv. 2024201,23203,16200,63202,94201,832 033 800
22 janv. 2024201,34203,92200,43201,04199,943 589 200
19 janv. 2024200,28201,24198,64200,78199,683 089 200
18 janv. 2024197,72200,54197,26200,13199,042 604 600
17 janv. 2024196,75198,09196,00197,95196,872 510 300
16 janv. 2024200,68201,13197,51197,77196,693 500 400
12 janv. 2024203,39203,99200,16201,10200,002 429 200
11 janv. 2024202,29202,59199,55201,67200,571 940 700
10 janv. 2024201,00202,47200,42202,40201,292 372 200
09 janv. 2024200,48201,73198,90201,63200,533 082 100
08 janv. 2024203,12203,55201,25202,66201,554 020 000
05 janv. 2024204,39204,57202,26203,53202,422 682 600
04 janv. 2024204,12206,22204,03204,90203,782 542 000
03 janv. 2024208,42208,42204,26204,53203,413 814 000
02 janv. 2024208,86210,61208,32209,00207,863 132 700
29 déc. 2023209,22210,17208,91209,71208,562 256 400
28 déc. 2023209,32209,97208,83209,17208,031 647 700
27 déc. 2023207,16209,66207,16209,02207,882 340 100
26 déc. 2023206,14208,55205,79208,04206,901 860 200
22 déc. 2023205,05207,16204,96205,64204,521 889 700
21 déc. 2023203,79205,21203,43205,05203,932 158 600
20 déc. 2023203,71205,37202,84202,90201,793 349 600
19 déc. 2023204,53205,07203,49204,60203,482 596 900
18 déc. 2023204,01205,45203,48205,10203,982 970 700
15 déc. 2023203,85205,05202,44203,40202,297 523 300
14 déc. 2023204,00204,64202,46203,41202,303 785 700
13 déc. 2023202,60203,16200,25203,08201,973 063 400
12 déc. 2023202,00202,30200,86201,51200,413 093 900
11 déc. 2023196,45200,51196,05200,39199,293 706 200
08 déc. 2023196,04197,23193,01194,61193,554 541 200
07 déc. 2023198,99199,05197,46197,79196,712 436 900
06 déc. 2023198,15199,13197,28197,79196,712 230 900
05 déc. 2023197,52197,84195,33196,95195,872 584 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...