Marchés français ouverture 5 h 21 min

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
204,04+1,35 (+0,67 %)
À la clôture : 04:00PM EST
204,23 +0,19 (+0,09 %)
Échanges après Bourse : 07:52PM EST
Durée:
06 févr. 2022 - 06 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 févr. 2023202,25204,13200,76204,04204,042 853 800
03 févr. 2023207,20207,20201,62202,69202,694 457 700
02 févr. 2023198,95208,22197,69207,38207,387 183 500
01 févr. 2023207,41208,45203,81206,72206,725 392 200
31 janv. 2023206,57208,57205,51208,48208,482 298 800
30 janv. 2023206,53209,39205,61205,78205,782 545 700
27 janv. 2023207,89209,83207,64208,13208,132 122 400
26 janv. 2023207,80209,42205,89209,35209,351 927 300
25 janv. 2023204,54207,15203,76206,67206,672 154 700
24 janv. 2023203,96207,68202,23206,93206,933 217 300
23 janv. 2023202,55205,85201,38204,46204,462 799 700
20 janv. 2023199,57202,66198,81202,03202,033 976 500
19 janv. 2023204,30204,38200,22200,66200,664 549 100
18 janv. 2023210,89210,89203,98204,24204,245 101 400
17 janv. 2023217,02217,02211,93212,24212,243 281 300
13 janv. 2023214,49216,83212,90216,61216,611 996 200
12 janv. 2023212,85217,22212,38215,98215,982 964 200
11 janv. 2023211,98212,91210,01212,30212,302 919 500
10 janv. 2023209,50211,45209,50211,34211,341 775 700
09 janv. 2023210,27213,63209,54210,67210,672 627 400
06 janv. 2023206,47211,06205,87210,27210,274 056 300
05 janv. 2023208,48208,81204,06204,47204,474 057 500
04 janv. 2023208,50211,24207,32210,04210,043 860 300
03 janv. 2023215,15215,15212,22214,30214,302 219 300
30 déc. 2022213,98214,50211,93214,30214,301 597 700
29 déc. 2022213,09215,25212,77214,75214,751 879 900
28 déc. 2022215,93216,51212,01212,19212,191 607 300
27 déc. 2022213,90215,78213,71214,89214,891 461 000
23 déc. 2022212,00214,71211,46213,87213,871 300 700
22 déc. 2022214,34214,61208,99212,31212,312 220 000
21 déc. 2022212,96215,30212,75215,10215,102 625 200
20 déc. 2022209,57212,76209,22211,49211,491 875 900
19 déc. 2022209,26212,33208,37209,41209,413 089 800
16 déc. 2022207,35210,29206,23209,74209,747 128 500
15 déc. 2022212,89213,72208,03208,97208,973 221 400
14 déc. 2022216,22217,87213,05214,72214,722 545 900
13 déc. 2022219,55219,96213,14214,96214,963 449 800
12 déc. 2022212,16214,59211,06214,50214,503 347 000
09 déc. 2022213,35214,49211,40211,63211,632 260 000
08 déc. 2022213,85214,59212,21213,35213,352 169 500
07 déc. 2022213,97214,09212,01213,45213,452 983 500
06 déc. 2022216,27216,74211,36213,19213,192 518 400
05 déc. 2022217,75218,59215,20215,60215,603 077 800
02 déc. 2022214,83219,86214,72219,08219,082 194 300
01 déc. 2022220,28220,62216,35217,39217,393 990 400
30 nov. 2022216,32220,65213,69219,55219,554 675 000
29 nov. 2022215,92217,42215,18216,72216,722 101 700
28 nov. 2022219,70220,21215,47215,77215,772 642 600
25 nov. 2022217,74220,96217,74220,05220,051 119 900
23 nov. 2022218,79220,68218,30218,91218,912 686 700
22 nov. 2022217,13219,01217,00218,76218,762 516 400
21 nov. 2022215,00217,22213,85216,56216,562 346 500
18 nov. 2022216,39217,35213,16214,53214,532 974 700
17 nov. 2022212,25215,38212,02214,51214,512 689 300
16 nov. 2022215,76216,23213,31214,00214,002 446 900
15 nov. 2022215,36216,19213,09215,43215,432 367 400
14 nov. 2022212,78216,08211,83213,00213,003 074 000
11 nov. 2022214,59214,96211,45212,73212,734 226 800
10 nov. 2022214,85215,07211,15214,80214,804 354 600
09 nov. 2022210,00211,54208,44208,63208,633 040 400
09 nov. 20221.03 Dividende
08 nov. 2022209,33212,38208,88211,36210,332 631 300
07 nov. 2022207,70210,24207,14209,77208,752 671 700
04 nov. 2022206,30208,03204,21207,85206,844 125 000
03 nov. 2022200,37206,05199,17204,39203,394 653 700
02 nov. 2022203,34206,89200,05200,47199,494 692 700
01 nov. 2022204,45205,08201,52203,10202,114 376 600
31 oct. 2022202,41204,99202,29204,02203,034 433 400
28 oct. 2022199,00205,16196,69204,93203,934 892 700
27 oct. 2022193,36199,58192,80196,49195,534 754 000
26 oct. 2022191,63192,95189,76190,27189,344 202 900
25 oct. 2022186,66189,86186,20189,65188,732 907 100
24 oct. 2022184,51188,08183,84186,90185,993 271 000
21 oct. 2022176,99183,31176,52182,81181,922 959 800
20 oct. 2022179,36180,82177,11177,64176,772 687 500
19 oct. 2022179,50180,83177,94179,28178,411 688 000
18 oct. 2022180,18181,16177,64179,88179,001 978 600
17 oct. 2022177,66179,00176,13177,04176,183 437 900
14 oct. 2022178,15178,52173,83174,16173,312 970 300
13 oct. 2022169,40178,39169,22177,55176,683 223 000
12 oct. 2022174,06175,00172,20172,79171,952 728 000
11 oct. 2022171,40175,76170,78173,62172,772 908 300
10 oct. 2022172,81173,80170,12171,89171,051 932 100
07 oct. 2022173,59174,16170,37171,41170,572 961 600
06 oct. 2022176,29177,69173,86175,04174,192 599 200
05 oct. 2022176,62179,77175,01177,81176,942 940 200
04 oct. 2022174,90178,41174,83178,19177,323 691 300
03 oct. 2022170,07174,38169,08173,04172,203 379 000
30 sept. 2022170,10171,20166,63166,97166,163 810 300
29 sept. 2022173,36173,36168,11170,07169,243 117 000
28 sept. 2022171,86174,76170,43173,83172,983 077 800
27 sept. 2022170,86172,46168,38170,07169,242 692 400
26 sept. 2022171,53172,33168,86170,07169,243 271 600
23 sept. 2022172,78174,30169,92171,38170,543 202 300
22 sept. 2022173,54174,75172,02173,25172,412 229 900
21 sept. 2022177,91179,63174,29174,30173,452 505 400
20 sept. 2022177,04177,55175,07177,01176,152 478 800
19 sept. 2022176,00179,07175,74178,63177,762 416 200
16 sept. 2022173,56177,64172,52177,35176,496 417 900
15 sept. 2022179,14179,99176,20176,86176,003 452 100
*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...