La bourse est fermée

Johnson Controls International plc (JCI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
72,16+0,61 (+0,85 %)
À la clôture : 04:00PM EST
72,16 0,00 (0,00 %)
Échanges après Bourse : 04:56PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 janv. 202271,3772,2270,4572,1672,163 740 455
27 janv. 202273,1273,7971,2571,5571,554 010 400
26 janv. 202273,6575,2071,8772,5072,505 387 400
25 janv. 202272,7073,4670,7572,9972,995 432 600
24 janv. 202271,1874,1170,5373,7973,795 566 400
21 janv. 202272,7773,8772,0972,7272,724 563 800
20 janv. 202274,2875,0072,5772,7072,703 914 600
19 janv. 202274,9975,6773,5773,7173,713 209 300
18 janv. 202275,9775,9774,0574,7474,744 331 600
14 janv. 202277,3877,8275,7376,5676,563 376 400
13 janv. 202279,7780,4678,1578,4378,432 653 300
12 janv. 202280,4281,0079,6380,0380,032 467 900
11 janv. 202278,6679,6377,6179,5679,562 518 500
10 janv. 202278,2678,8276,3678,4178,412 832 400
07 janv. 202280,2580,5079,2479,2779,272 759 900
06 janv. 202279,3581,0079,0780,3880,382 925 200
05 janv. 202280,3580,8678,9579,0379,032 944 100
04 janv. 202279,9581,4479,6480,3480,342 941 500
03 janv. 202281,1881,4578,7279,3579,353 598 900
31 déc. 202181,0881,7780,9381,3181,312 005 700
30 déc. 202181,2281,6980,8881,0081,001 558 700
29 déc. 202180,5281,0580,4980,9980,992 728 800
28 déc. 202179,7480,6179,7480,3980,391 778 100
27 déc. 202178,6779,7678,3079,7479,741 406 300
23 déc. 202178,0578,7878,0178,1178,111 772 300
22 déc. 202177,1677,8577,0277,6777,673 738 500
21 déc. 202176,6077,4375,9677,1777,172 333 000
20 déc. 202176,1976,3974,3675,9475,943 261 700
17 déc. 202178,8678,9676,8177,0577,056 034 900
17 déc. 20210.34 Dividende
16 déc. 202179,1179,8578,6379,1078,762 731 400
15 déc. 202177,9178,7776,9078,6478,303 444 700
14 déc. 202178,4479,2877,0877,7877,452 807 400
13 déc. 202179,4779,7278,5078,9078,562 781 600
10 déc. 202179,1479,4878,6379,3278,982 350 400
09 déc. 202179,3579,9778,9178,9878,642 389 500
08 déc. 202179,3279,8678,9279,5479,202 506 500
07 déc. 202179,2079,9878,4079,1578,812 483 100
06 déc. 202178,8779,0578,1978,1977,853 186 500
03 déc. 202177,1078,1576,5977,9577,614 115 500
02 déc. 202175,4777,1175,4776,6676,333 390 900
01 déc. 202176,3977,9374,9374,9774,653 693 500
30 nov. 202177,9077,9074,5774,7674,447 478 700
29 nov. 202178,2478,8077,7878,3678,022 855 700
26 nov. 202177,6278,2576,9577,4277,091 885 200
24 nov. 202178,6479,4078,4178,8978,552 158 200
23 nov. 202179,3780,0678,5579,2078,862 889 900
22 nov. 202181,1181,1479,5779,6579,314 999 700
19 nov. 202180,2881,1580,0680,8580,503 192 600
18 nov. 202179,9580,4279,3480,3479,993 970 200
17 nov. 202179,7380,0478,9579,5979,253 713 300
16 nov. 202178,3180,0278,3179,6979,353 468 300
15 nov. 202177,8479,1277,8478,3377,994 272 600
12 nov. 202176,6978,2876,3778,2077,862 629 500
11 nov. 202176,1976,4475,8276,1875,851 689 100
10 nov. 202175,9076,7975,1876,1575,822 487 200
09 nov. 202174,5176,5374,5176,4176,083 781 100
08 nov. 202175,5775,8974,2274,4774,153 055 000
05 nov. 202174,3874,8173,0474,6374,314 185 100
04 nov. 202172,6973,8372,5373,8073,483 280 100
03 nov. 202173,8373,8371,9172,4672,153 336 200
02 nov. 202173,8974,7373,6474,2373,913 597 600
01 nov. 202173,3074,0672,9373,5873,263 431 000
29 oct. 202172,9773,8272,9173,3773,053 216 000
28 oct. 202172,2773,5472,1473,4373,113 898 800
27 oct. 202173,0873,6271,7071,7371,423 366 000
26 oct. 202174,2774,2773,0473,0772,762 313 000
25 oct. 202173,8874,4572,9373,9573,633 452 600
22 oct. 202174,2574,6773,7873,8773,552 635 100
21 oct. 202172,9173,9872,6073,9373,612 084 000
20 oct. 202172,6673,5672,3273,1272,812 327 800
19 oct. 202172,4273,0772,2272,4872,173 337 600
18 oct. 202170,7172,1670,6272,1071,792 996 500
15 oct. 202171,8972,3671,2671,3070,993 299 300
14 oct. 202169,4371,2869,4071,2570,943 038 500
13 oct. 202168,5769,3068,1168,9568,653 877 700
12 oct. 202169,0369,3267,9668,1667,873 479 800
11 oct. 202168,7469,6468,7268,7968,492 283 500
08 oct. 202170,5770,6268,9769,0168,712 717 900
07 oct. 202170,0771,0970,0670,2969,992 681 000
06 oct. 202168,6169,5968,4369,4869,183 360 900
05 oct. 202169,0170,0568,5269,2768,972 671 600
04 oct. 202168,5069,2667,9468,5968,303 834 100
01 oct. 202168,3469,3367,8069,0268,724 209 600
30 sept. 202170,8871,2068,0668,0867,796 255 200
29 sept. 202170,7571,3870,2870,4970,194 293 400
28 sept. 202171,2271,4369,6670,4470,149 213 300
27 sept. 202173,4473,7271,8671,9271,614 940 100
24 sept. 202173,4373,9073,1973,5773,253 372 500
24 sept. 20210.27 Dividende
23 sept. 202173,2074,6473,2074,0873,494 888 600
22 sept. 202172,6573,4372,6472,8272,244 666 300
21 sept. 202173,3873,5271,9972,2571,684 125 800
20 sept. 202173,2873,4171,7572,7372,155 632 700
17 sept. 202174,7075,5474,4074,5974,006 720 700
16 sept. 202175,7776,1775,2475,3174,713 559 200
15 sept. 202174,3376,0374,2575,7775,173 507 400
14 sept. 202175,0475,4374,2974,3773,783 666 400
13 sept. 202175,6876,0874,1374,7474,153 851 400
10 sept. 202176,3776,5175,0275,0774,474 193 300
*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...