La bourse est fermée

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
199,69+0,30 (+0,15 %)
À la clôture : 04:00PM EDT
198,97 -0,72 (-0,36 %)
Échanges après Bourse : 06:55PM EDT
Durée:
25 mai 2023 - 25 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2024200,35200,81199,19199,69199,692 360 600
23 mai 2024201,53201,55199,22199,39199,392 616 400
22 mai 2024203,12203,94201,88202,80202,802 013 300
21 mai 2024205,22205,24203,14203,51203,511 742 800
20 mai 2024205,75206,19203,25204,62204,622 008 300
17 mai 2024206,89207,00205,18205,97205,972 267 200
16 mai 2024204,97207,27204,58206,62206,622 566 800
16 mai 20241.08 Dividende
15 mai 2024204,37205,35202,77205,06203,982 675 800
14 mai 2024205,00205,38202,91203,21202,142 378 400
13 mai 2024204,44206,72203,74203,80202,733 505 300
10 mai 2024201,00203,23200,72202,92201,852 318 400
09 mai 2024198,85200,79197,87200,63199,572 692 000
08 mai 2024196,69198,36195,92198,05197,011 788 300
07 mai 2024195,03197,19195,03196,85195,812 052 200
06 mai 2024196,37197,20193,95195,00193,972 257 600
03 mai 2024194,77196,24193,54195,81194,782 251 400
02 mai 2024196,38196,48192,69193,64192,623 418 700
01 mai 2024191,97197,18191,90195,30194,275 084 600
30 avr. 2024193,99195,84192,32192,73191,713 127 900
29 avr. 2024193,26194,26192,22193,77192,752 593 600
26 avr. 2024190,30193,65190,11193,45192,433 041 300
25 avr. 2024199,46200,14190,49193,02192,003 894 300
24 avr. 2024193,56195,72193,26194,79193,763 578 300
23 avr. 2024196,03197,61195,68196,16195,132 557 300
22 avr. 2024194,28196,30194,14195,58194,552 366 900
19 avr. 2024192,61194,53191,63194,26193,243 569 700
18 avr. 2024191,00192,30189,99191,08190,072 143 100
17 avr. 2024192,41192,52189,75190,36189,362 424 300
16 avr. 2024193,14193,69190,53190,72189,722 801 900
15 avr. 2024198,11198,49193,18194,04193,023 179 900
12 avr. 2024195,91196,45194,61196,16195,133 498 600
11 avr. 2024196,01197,20194,27196,87195,833 026 300
10 avr. 2024195,57196,45194,40195,65194,622 907 300
09 avr. 2024198,35199,52196,02198,41197,372 042 000
08 avr. 2024197,59199,19197,33197,76196,722 384 700
05 avr. 2024195,90198,40195,15197,15196,112 212 800
04 avr. 2024200,68200,68195,52196,05195,023 414 700
03 avr. 2024199,42200,94197,92197,97196,932 496 000
02 avr. 2024202,08202,30200,02200,23199,182 615 100
01 avr. 2024205,39205,89201,89202,01200,952 221 900
28 mars 2024205,40206,82205,18205,25204,173 594 100
27 mars 2024202,94205,26202,21205,13204,052 760 100
26 mars 2024198,05201,47197,75201,00199,942 697 100
25 mars 2024200,38200,71198,43198,48197,431 961 300
22 mars 2024201,52201,97200,09200,73199,672 061 300
21 mars 2024202,00203,09201,29201,38200,322 811 800
20 mars 2024198,59201,71198,33201,18200,122 714 400
19 mars 2024196,76199,24196,12199,04197,994 524 800
18 mars 2024199,01199,01196,38196,76195,722 481 700
15 mars 2024196,39198,55195,90197,69196,656 310 100
14 mars 2024199,25199,73194,96196,35195,323 838 000
13 mars 2024199,95201,13198,84199,73198,682 537 600
12 mars 2024199,73200,25197,67199,13198,082 938 800
11 mars 2024201,58202,57199,12200,29199,242 443 200
08 mars 2024203,13203,92200,45200,75199,692 139 000
07 mars 2024202,21203,26201,73202,61201,542 447 500
06 mars 2024199,50202,41198,67200,50199,442 713 400
05 mars 2024199,13199,53196,63197,35196,312 532 200
04 mars 2024198,43199,79198,16199,24198,192 148 900
01 mars 2024197,59198,94196,07198,67197,622 785 400
29 févr. 2024198,29200,21196,63198,73197,683 437 300
29 févr. 20241.08 Dividende
28 févr. 2024198,11198,93197,25197,57195,462 664 100
27 févr. 2024199,59199,70196,95198,18196,062 451 800
26 févr. 2024200,03200,20198,21199,19197,062 028 600
23 févr. 2024200,81202,63200,53200,63198,482 450 200
22 févr. 2024199,43201,56198,61200,81198,663 635 000
21 févr. 2024199,60200,38198,21199,53197,391 969 500
20 févr. 2024197,95199,65196,91198,94196,812 761 100
16 févr. 2024197,52198,90196,45197,17195,062 331 000
15 févr. 2024196,00198,20195,62197,95195,831 996 300
14 févr. 2024194,44195,59193,88194,87192,782 115 200
13 févr. 2024196,74196,96192,72194,01191,934 432 100
12 févr. 2024193,98197,63193,77197,35195,242 827 900
09 févr. 2024193,00195,23192,83194,84192,753 686 300
08 févr. 2024193,59194,02192,25193,46191,392 516 200
07 févr. 2024195,47195,82193,59194,10192,023 029 800
06 févr. 2024192,54194,07192,04193,64191,573 741 500
05 févr. 2024193,96194,85192,82193,01190,944 632 200
02 févr. 2024197,04200,05195,54196,11194,014 317 700
01 févr. 2024195,87197,57189,66197,31195,207 819 100
31 janv. 2024207,20207,71201,76202,26200,095 624 500
30 janv. 2024201,16206,37201,16205,90203,705 646 000
29 janv. 2024201,43203,06200,82203,05200,882 196 800
26 janv. 2024203,03203,89201,39201,80199,641 924 700
25 janv. 2024201,74203,17200,67202,56200,392 653 200
24 janv. 2024202,94203,78199,68199,87197,733 483 900
23 janv. 2024201,23203,16200,63202,94200,772 033 800
22 janv. 2024201,34203,92200,43201,04198,893 589 200
19 janv. 2024200,28201,24198,64200,78198,633 089 200
18 janv. 2024197,72200,54197,26200,13197,992 604 600
17 janv. 2024196,75198,09196,00197,95195,832 510 300
16 janv. 2024200,68201,13197,51197,77195,653 500 400
12 janv. 2024203,39203,99200,16201,10198,952 429 200
11 janv. 2024202,29202,59199,55201,67199,511 940 700
10 janv. 2024201,00202,47200,42202,40200,232 372 200
09 janv. 2024200,48201,73198,90201,63199,473 082 100
08 janv. 2024203,12203,55201,25202,66200,494 020 000
05 janv. 2024204,39204,57202,26203,53201,352 682 600
*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...