HON - Honeywell International Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juin 2023198,72199,12196,05197,18197,181 576 699
02 juin 2023196,45199,56195,89198,85198,852 740 700
01 juin 2023191,85194,30190,47193,86193,861 908 800
31 mai 2023193,85194,04190,36191,60191,603 655 800
30 mai 2023193,60194,78190,42194,55194,552 256 600
26 mai 2023192,78194,32192,15193,75193,751 972 000
25 mai 2023191,87192,55189,99192,27192,272 421 600
24 mai 2023194,93195,20190,89191,86191,861 744 500
23 mai 2023197,20197,57194,89194,97194,972 158 800
22 mai 2023197,05198,41195,22196,93196,931 763 700
19 mai 2023199,50200,26197,06197,35197,352 669 500
18 mai 2023195,45198,39194,89198,25198,252 438 000
17 mai 2023193,03196,43192,54196,02196,022 421 000
16 mai 2023193,96193,96191,30191,61191,612 050 700
15 mai 2023193,50195,48192,65194,31194,311 565 800
12 mai 2023194,94195,35192,70193,62193,622 102 000
11 mai 2023195,93196,29193,20193,98193,982 870 800
11 mai 20231.03 Dividende
10 mai 2023197,49198,74194,32197,34196,312 158 300
09 mai 2023195,96198,29194,96197,13196,102 237 700
08 mai 2023199,75199,98195,97196,95195,921 494 500
05 mai 2023197,34198,59196,78198,42197,382 088 100
04 mai 2023198,22199,00194,93196,22195,202 304 800
03 mai 2023199,85200,61197,71197,96196,932 775 300
02 mai 2023199,66199,66196,37198,26197,232 588 100
01 mai 2023200,00202,16199,96200,48199,432 224 900
28 avr. 2023199,00200,81198,49199,84198,802 863 100
27 avr. 2023195,94198,85193,57198,61197,573 862 400
26 avr. 2023193,88194,47190,18190,90189,903 579 400
25 avr. 2023198,52198,91195,86195,96194,942 244 300
24 avr. 2023197,21198,08196,27196,78195,751 605 600
21 avr. 2023197,09197,35195,40196,08195,061 970 700
20 avr. 2023197,50197,76196,00196,75195,721 947 100
19 avr. 2023198,25198,66197,22197,81196,781 864 100
18 avr. 2023198,72199,47196,22196,93195,902 400 000
17 avr. 2023197,18198,07196,74197,86196,831 682 700
14 avr. 2023195,63197,73195,25196,55195,521 963 900
13 avr. 2023193,25196,42192,60195,90194,883 360 600
12 avr. 2023193,46194,87192,33193,23192,223 656 800
11 avr. 2023192,88193,16191,82192,19191,192 435 600
10 avr. 2023190,74192,60190,32191,68190,682 540 200
06 avr. 2023189,61192,11189,01190,46189,472 782 300
05 avr. 2023190,29191,01189,28189,43188,443 029 800
04 avr. 2023193,12193,23189,68190,94189,942 499 100
03 avr. 2023190,57193,90189,96193,28192,272 873 600
31 mars 2023190,12191,38189,33191,12190,122 702 600
30 mars 2023189,61190,44187,98189,12188,131 999 400
29 mars 2023189,66189,71187,77189,07188,082 684 200
28 mars 2023187,75189,61187,40187,92186,942 069 700
27 mars 2023188,63189,59187,43187,99187,012 133 100
24 mars 2023186,39188,22184,60188,16187,182 332 300
23 mars 2023186,86189,42185,55186,92185,942 360 100
22 mars 2023191,72192,00187,08187,16186,182 348 500
21 mars 2023191,07192,14189,15191,16190,163 133 900
20 mars 2023185,96190,24185,51189,88188,892 840 800
17 mars 2023187,81188,01184,23184,64183,687 383 700
16 mars 2023187,37189,77186,30189,14188,153 852 200
15 mars 2023190,07191,01184,76188,12187,143 926 300
14 mars 2023196,06196,17190,17192,97191,964 853 200
13 mars 2023193,00195,23192,17193,10192,093 223 600
10 mars 2023192,88196,68191,89193,33192,323 667 100
09 mars 2023196,88196,95192,35192,88191,873 188 600
08 mars 2023196,28196,65194,13195,57194,552 064 900
07 mars 2023197,42198,20194,75195,62194,602 781 000
06 mars 2023197,19199,31196,65197,04196,012 721 800
03 mars 2023195,44197,54194,22196,82195,793 116 500
02 mars 2023191,59195,12191,50194,45193,444 254 300
01 mars 2023190,63194,35190,57192,88191,873 231 700
28 févr. 2023191,51192,36189,63191,48190,483 110 100
27 févr. 2023194,42195,00191,74192,45191,453 363 100
24 févr. 2023193,89193,89190,86192,04191,043 305 500
23 févr. 2023196,04196,04192,58195,02194,002 446 600
23 févr. 20231.03 Dividende
22 févr. 2023197,08197,49194,62195,49193,452 963 300
21 févr. 2023201,57201,65196,45196,76194,702 830 900
17 févr. 2023199,26201,98198,66201,42199,312 850 400
16 févr. 2023198,77201,54197,98199,36197,272 754 900
15 févr. 2023199,80201,74198,86201,71199,602 532 200
14 févr. 2023203,09203,10198,67201,00198,902 999 400
13 févr. 2023200,19203,74199,75203,37201,242 973 200
10 févr. 2023198,81200,83198,37200,47198,372 890 700
09 févr. 2023203,36203,93198,64199,22197,143 013 300
08 févr. 2023203,90204,81201,21202,22200,103 562 200
07 févr. 2023203,00206,02201,78205,47203,322 947 800
06 févr. 2023202,25204,13200,76204,04201,912 854 200
03 févr. 2023207,20207,20201,62202,69200,574 457 700
02 févr. 2023198,95208,22197,69207,38205,217 183 500
01 févr. 2023207,41208,45203,81206,72204,565 392 200
31 janv. 2023206,57208,57205,51208,48206,302 298 800
30 janv. 2023206,53209,39205,61205,78203,632 545 700
27 janv. 2023207,89209,83207,64208,13205,952 122 400
26 janv. 2023207,80209,42205,89209,35207,161 927 300
25 janv. 2023204,54207,15203,76206,67204,512 154 700
24 janv. 2023203,96207,68202,23206,93204,773 217 200
23 janv. 2023202,55205,85201,38204,46202,322 799 700
20 janv. 2023199,57202,66198,81202,03199,923 977 500
19 janv. 2023204,30204,38200,22200,66198,564 549 100
18 janv. 2023210,89210,89203,98204,24202,105 101 400
17 janv. 2023217,02217,02211,93212,24210,023 281 300
13 janv. 2023214,49216,83212,90216,61214,341 997 100
*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...