JCI - Johnson Controls International plc

NYSE - Nasdaq Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juin 202362,4862,6161,4261,6561,65596 069
02 juin 202360,8662,4860,5962,3962,393 370 100
01 juin 202359,0659,9959,0059,9659,966 097 900
31 mai 202361,2261,5059,6059,7059,708 579 200
30 mai 202362,2162,3661,1161,6861,682 764 200
26 mai 202361,1862,1661,1861,8861,883 433 400
25 mai 202361,2661,2960,2061,0461,045 017 800
24 mai 202361,6261,6260,5760,7560,754 105 900
23 mai 202362,4462,7261,9361,9761,973 739 000
22 mai 202363,2063,8262,4063,0063,005 268 300
19 mai 202364,0564,1162,7363,2263,225 242 000
18 mai 202361,9263,3561,7963,1963,194 588 600
17 mai 202361,2662,0761,1361,9761,974 251 800
16 mai 202362,0962,4260,7760,8060,803 724 300
15 mai 202362,0262,7061,7462,4262,424 336 400
12 mai 202362,4462,7261,3562,0362,033 427 900
11 mai 202361,9062,1361,3362,0662,062 251 800
10 mai 202363,3863,6861,4762,3062,303 435 800
09 mai 202362,8863,1962,3362,9862,984 114 000
08 mai 202363,0063,4662,1263,0963,096 068 600
05 mai 202361,9062,5360,3162,0962,096 385 700
04 mai 202359,1259,2558,1158,5158,513 357 500
03 mai 202360,1960,4558,8058,9858,983 484 600
02 mai 202359,3859,9958,4959,8959,893 194 700
01 mai 202359,8460,4659,5859,6159,613 124 100
28 avr. 202359,3160,0058,8959,8459,842 738 000
27 avr. 202357,7959,4357,7859,3759,373 260 900
26 avr. 202357,6958,4157,0757,2957,293 822 400
25 avr. 202358,0859,0958,0858,3058,302 751 500
24 avr. 202359,0259,2258,0758,4258,423 790 900
21 avr. 202358,4958,8958,1558,6158,613 032 400
20 avr. 202358,6759,0458,4358,5958,592 546 500
19 avr. 202357,9259,1157,9258,8758,873 659 700
18 avr. 202358,5858,9558,0658,1958,192 127 000
17 avr. 202357,7458,2357,6658,2358,232 437 900
14 avr. 202357,5758,4457,0457,4957,492 937 900
13 avr. 202357,1557,7356,2957,5057,504 112 700
12 avr. 202357,3557,7256,8857,3757,373 132 200
11 avr. 202356,6257,4356,5056,6756,673 844 500
10 avr. 202355,7656,5655,7656,3656,363 212 600
06 avr. 202355,5556,2454,9055,9855,987 828 900
05 avr. 202356,9357,2255,0955,7055,709 487 300
04 avr. 202360,3560,5157,0557,2857,284 968 300
03 avr. 202360,0260,6359,7960,4060,402 812 200
31 mars 202359,8760,2559,3360,2260,224 017 200
30 mars 202360,1160,3659,1059,4459,444 145 300
29 mars 202359,6059,7559,1559,5659,565 953 100
28 mars 202358,7759,3458,5358,9158,912 586 600
27 mars 202359,0359,2158,1658,5658,564 487 600
24 mars 202358,0458,2557,1558,2358,234 130 900
23 mars 202358,8860,0958,2458,7158,713 310 100
22 mars 202359,6960,5558,8658,8858,882 596 300
21 mars 202359,6659,9659,1859,6759,674 133 000
20 mars 202357,9758,7457,7158,5458,543 256 000
17 mars 202358,3758,3856,8857,3057,307 202 600
17 mars 20230.36 Dividende
16 mars 202358,3659,8558,2259,4559,094 957 400
15 mars 202361,2061,4658,0958,9958,634 746 500
14 mars 202362,0562,7661,4362,5762,194 858 900
13 mars 202360,5461,5560,0660,5360,163 096 400
10 mars 202363,3663,4660,8761,4661,094 253 200
09 mars 202365,3865,4663,2463,3062,922 230 800
08 mars 202365,4665,6464,2865,0264,632 351 500
07 mars 202365,5166,0064,9765,1164,725 708 200
06 mars 202365,3165,7365,1965,5565,153 677 300
03 mars 202364,0665,3763,4865,2164,823 553 400
02 mars 202362,8163,7662,2663,6963,305 155 500
01 mars 202362,4363,6262,4063,1962,814 857 400
28 févr. 202362,5763,2462,4362,7262,346 011 800
27 févr. 202362,9163,1662,5462,7462,363 050 200
24 févr. 202362,3063,0162,1662,5562,172 678 600
23 févr. 202363,0063,6162,5763,1262,744 923 800
22 févr. 202363,0363,0362,0862,4962,113 535 100
21 févr. 202364,1964,6362,2762,6962,313 153 400
17 févr. 202364,1065,0163,7564,7164,322 831 500
16 févr. 202364,2164,9964,0064,4564,062 375 800
15 févr. 202364,4565,3164,3565,2064,813 431 400
14 févr. 202365,3865,8364,7165,1964,801 788 100
13 févr. 202365,0065,7364,6365,7065,301 984 900
10 févr. 202364,6264,7764,1764,5964,202 234 100
09 févr. 202365,9566,2164,5464,6964,302 645 700
08 févr. 202364,0265,1563,5065,0664,673 452 100
07 févr. 202365,3465,4963,7064,5264,133 587 900
06 févr. 202365,2266,3264,8065,8265,423 836 900
03 févr. 202364,0365,9163,8565,7265,324 821 600
02 févr. 202366,2566,3664,5264,5764,186 505 900
01 févr. 202366,2566,9964,3766,3665,968 301 800
31 janv. 202368,5669,6068,4269,5769,154 920 100
30 janv. 202368,3468,9868,2468,2667,852 870 400
27 janv. 202368,6869,3068,3868,8568,432 865 400
26 janv. 202368,4868,8667,7568,8268,403 046 900
25 janv. 202367,4568,3266,9468,1067,692 438 000
24 janv. 202366,3768,4066,2868,0667,652 498 400
23 janv. 202366,2666,9565,7866,7366,333 013 400
20 janv. 202365,3466,1165,0166,0565,652 998 900
19 janv. 202365,9666,2564,6964,8364,443 444 700
18 janv. 202368,0068,1366,0766,1665,764 103 200
17 janv. 202368,8669,1567,3267,7767,364 216 900
13 janv. 202367,8569,0767,8268,8368,412 388 800
12 janv. 202368,0168,5367,2668,3867,973 177 800
*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...