HON - Honeywell International Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 févr. 2020180,93182,21179,01180,70180,701 848 360
19 févr. 2020179,83181,68179,50180,86180,862 464 500
18 févr. 2020180,10180,49178,95179,42179,421 818 600
14 févr. 2020180,51181,86179,98180,81180,812 489 000
13 févr. 2020180,33180,95178,69180,12180,121 985 700
12 févr. 2020179,48181,64179,05181,18181,182 950 800
11 févr. 2020178,25179,94177,20179,15179,152 948 500
10 févr. 2020174,92177,12174,11176,95176,952 399 700
07 févr. 2020175,85176,72174,70175,28175,283 254 500
06 févr. 2020178,00178,00176,16176,35176,352 427 500
05 févr. 2020176,91177,63175,40176,90176,902 818 100
04 févr. 2020174,08176,06174,00175,21175,212 992 500
03 févr. 2020174,46175,62170,67171,32171,323 542 700
31 janv. 2020177,91177,91171,34173,22173,225 500 000
30 janv. 2020173,80178,77173,80178,34178,343 076 100
29 janv. 2020177,00177,74175,63175,67175,672 199 000
28 janv. 2020174,12176,75173,24175,46175,462 178 400
27 janv. 2020174,27175,34173,47173,54173,542 491 500
24 janv. 2020179,92180,26176,49177,13177,132 737 000
23 janv. 2020179,81180,54179,03179,58179,582 434 000
22 janv. 2020181,56181,88179,81180,05180,051 881 700
21 janv. 2020183,04183,30180,47180,93180,932 188 600
17 janv. 2020182,86184,06182,53183,23183,232 608 000
16 janv. 2020181,50182,49180,79182,26182,262 215 400
15 janv. 2020181,29182,44179,85180,73180,732 600 800
14 janv. 2020180,49181,22179,51180,45180,452 191 200
13 janv. 2020179,25181,34178,69181,27181,272 261 900
10 janv. 2020179,90179,90178,14178,68178,681 671 700
09 janv. 2020178,70179,43178,06179,07179,071 789 500
08 janv. 2020177,67179,10176,73177,76177,762 545 500
07 janv. 2020177,37178,07175,59177,61177,613 002 800
06 janv. 2020177,84178,38176,93177,51177,513 277 900
03 janv. 2020178,34179,83177,41178,86178,862 805 200
02 janv. 2020177,50180,80177,14180,79180,792 857 400
31 déc. 2019176,46177,08175,46177,00177,001 728 900
30 déc. 2019176,56177,00175,76176,42176,421 670 100
27 déc. 2019177,08177,24176,29176,48176,481 303 900
26 déc. 2019176,56176,90175,72176,88176,881 269 700
24 déc. 2019176,44176,85175,73176,31176,31625 500
23 déc. 2019177,38177,38175,81176,43176,432 577 700
20 déc. 2019177,15177,69176,15176,41176,414 351 900
19 déc. 2019175,01176,62174,49176,50176,502 680 600
18 déc. 2019176,56177,03174,41174,64174,643 614 700
17 déc. 2019176,25177,24175,81176,70176,703 039 800
16 déc. 2019177,27178,00176,14176,40176,403 207 600
13 déc. 2019177,39178,79176,83176,98176,982 050 200
12 déc. 2019176,34178,16175,20177,39177,392 277 600
11 déc. 2019174,59176,19174,19176,01176,012 174 100
10 déc. 2019174,49174,80173,66174,04174,042 027 800
09 déc. 2019175,18175,76174,25174,49174,491 556 500
06 déc. 2019174,91176,23174,74175,46175,462 118 000
05 déc. 2019173,67174,30172,63174,01174,012 342 100
04 déc. 2019173,97175,99173,15173,21173,212 933 400
03 déc. 2019172,58173,31171,26172,55172,553 775 500
02 déc. 2019178,55178,75174,30174,32174,323 053 500
29 nov. 2019178,78179,17177,68178,55178,551 633 100
27 nov. 2019178,59179,65178,13179,42179,421 044 800
26 nov. 2019177,50179,69177,06178,52178,524 578 900
25 nov. 2019177,86177,95175,97176,51176,512 657 500
22 nov. 2019176,88177,52175,66176,79176,791 852 200
21 nov. 2019176,93177,69175,40176,53176,533 135 100
20 nov. 2019180,93181,70176,54177,22177,224 190 700
19 nov. 2019180,50180,70179,01180,12180,122 673 200
18 nov. 2019181,44181,44179,38179,80179,802 405 800
15 nov. 2019180,91181,95180,66181,75181,753 242 700
14 nov. 2019180,67181,37179,11179,65179,652 208 300
14 nov. 20190.9 Dividende
13 nov. 2019180,79182,79180,51181,95181,051 855 200
12 nov. 2019181,17183,12181,10182,01181,111 816 900
11 nov. 2019180,69181,44179,79180,83179,941 594 600
08 nov. 2019179,66181,23179,55181,21180,311 636 800
07 nov. 2019181,80181,99179,38179,66178,772 548 800
06 nov. 2019180,68180,98179,72180,81179,922 742 000
05 nov. 2019179,77181,83179,23180,68179,795 155 900
04 nov. 2019176,60180,00176,60180,00179,114 383 300
01 nov. 2019174,29176,29173,93176,12175,252 835 000
31 oct. 2019174,17174,60171,63172,73171,882 143 200
30 oct. 2019173,24175,00173,05174,60173,741 956 400
29 oct. 2019172,10173,31171,64173,16172,302 714 000
28 oct. 2019171,97173,72171,97172,68171,832 367 200
25 oct. 2019171,24172,10170,65171,63170,781 950 000
24 oct. 2019169,96171,72168,96171,46170,612 181 000
23 oct. 2019169,94170,00169,00169,85169,012 379 100
22 oct. 2019168,70170,11167,89168,94168,103 290 100
21 oct. 2019166,97169,24166,57168,94168,102 534 400
18 oct. 2019167,15167,47162,43165,57164,754 421 900
17 oct. 2019166,30168,99165,59167,52166,693 302 700
16 oct. 2019163,61164,34162,68163,63162,823 449 800
15 oct. 2019163,52164,82163,12163,64162,832 814 500
14 oct. 2019163,62164,22162,51162,98162,171 055 900
11 oct. 2019163,01165,35162,74163,53162,722 244 900
10 oct. 2019159,86162,25159,85160,97160,171 613 100
09 oct. 2019160,63160,67158,75159,84159,051 680 400
08 oct. 2019161,32161,37158,59158,62157,843 418 100
07 oct. 2019163,28164,57162,54163,18162,372 214 400
04 oct. 2019162,00163,77161,83163,63162,822 741 600
03 oct. 2019160,61161,53158,84161,52160,723 088 200
02 oct. 2019162,14162,83159,44161,08160,284 520 100
01 oct. 2019169,55170,16164,02164,19163,382 793 200
30 sept. 2019168,83169,54168,06169,20168,362 079 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages