Marchés français ouverture 8 h 53 min

Johnson Controls International plc (JCI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
70,62+1,60 (+2,32 %)
À la clôture : 04:00PM EDT
70,65 +0,03 (+0,04 %)
Échanges après Bourse : 05:27PM EDT
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202471,8072,9970,2670,6270,6213 181 407
17 mai 202468,2069,2267,9769,0269,025 002 700
16 mai 202468,3369,4968,1868,2768,275 774 400
15 mai 202467,0468,3166,9768,1868,185 961 300
14 mai 202466,5367,2466,4366,8866,883 894 900
13 mai 202465,9266,4065,8766,0666,065 026 100
10 mai 202465,9166,1565,2465,5965,593 957 300
09 mai 202465,5065,9765,0065,7465,744 620 400
08 mai 202464,5865,4564,1965,2465,244 819 600
07 mai 202463,5764,6063,3964,4664,465 413 400
06 mai 202462,2863,4462,1063,3863,387 291 800
03 mai 202461,2562,4760,8462,3862,387 096 200
02 mai 202460,7261,1460,0460,7560,757 559 400
01 mai 202462,0762,8859,8360,4760,4714 984 500
30 avr. 202465,3265,9964,9865,0765,075 314 700
29 avr. 202465,1265,6164,9965,3165,314 758 100
26 avr. 202464,6965,4264,4665,1165,116 408 000
25 avr. 202464,5164,7863,7864,4564,455 145 300
24 avr. 202465,0165,5663,9964,6164,617 309 700
23 avr. 202464,8565,4564,7865,1765,172 654 700
22 avr. 202463,7065,1563,7064,6464,643 195 600
19 avr. 202463,9764,5063,5663,6663,665 220 300
18 avr. 202464,1364,6063,7163,7763,773 263 200
17 avr. 202464,7864,7863,1663,6963,693 920 400
16 avr. 202464,1164,4163,5164,2364,233 655 100
15 avr. 202466,2166,3064,1864,4064,403 384 400
12 avr. 202464,5765,4864,5065,2965,294 673 200
11 avr. 202465,7865,8664,3565,1765,173 438 200
10 avr. 202464,8565,5164,6265,4165,414 016 100
09 avr. 202464,8765,7264,4665,6665,663 605 100
08 avr. 202465,4565,5564,8164,8564,853 761 600
05 avr. 202464,6165,4464,5665,1965,193 043 100
04 avr. 202466,3066,4964,1464,3964,395 979 200
03 avr. 202465,5066,1665,2765,5265,524 702 600
02 avr. 202465,2165,5864,8965,5065,505 658 500
01 avr. 202465,3765,4564,6765,1365,134 797 100
28 mars 202464,9865,4064,7865,3265,329 387 800
27 mars 202464,3764,8864,1064,8764,874 126 000
26 mars 202463,7964,4563,6264,1064,106 032 800
25 mars 202463,8363,9963,5063,6363,635 133 000
22 mars 202464,4864,5963,7163,7563,753 631 900
22 mars 20240.37 Dividende
21 mars 202464,3064,8564,1064,7864,414 690 600
20 mars 202463,8764,3763,4464,1363,763 077 800
19 mars 202463,1863,8262,9663,7663,403 601 700
18 mars 202463,4763,6963,0163,1662,805 138 200
15 mars 202462,9563,5562,8263,1962,8310 462 600
14 mars 202462,4563,2262,3163,0962,739 737 600
13 mars 202461,9362,3461,8562,3061,944 437 500
12 mars 202461,3962,0961,0261,9961,644 085 400
11 mars 202461,5961,7660,7761,2160,864 254 100
08 mars 202461,6961,9861,3761,7361,384 707 500
07 mars 202461,0161,3860,8561,3260,974 019 500
06 mars 202460,9061,1760,4560,5160,164 251 000
05 mars 202460,1460,7159,8560,3560,0110 455 600
04 mars 202460,2460,8359,8460,3660,025 160 100
01 mars 202459,1760,3659,1160,1259,783 761 800
29 févr. 202459,9560,0659,1959,2758,936 170 800
28 févr. 202459,3759,6059,0559,5159,173 601 400
27 févr. 202459,2759,5558,9059,4259,084 043 500
26 févr. 202458,2658,7058,1558,5858,253 891 000
23 févr. 202458,2258,9258,1058,4458,115 334 800
22 févr. 202458,0058,5057,7958,2757,945 316 000
21 févr. 202456,4857,8256,4457,8057,474 742 300
20 févr. 202456,3156,9256,2856,6356,315 807 600
16 févr. 202457,2857,9156,6956,8656,544 519 600
15 févr. 202456,9258,1356,8357,4057,076 408 800
14 févr. 202455,0757,3155,0757,0756,749 543 600
13 févr. 202454,7555,2054,0754,7454,437 073 000
12 févr. 202455,5256,0455,4055,4655,143 520 200
09 févr. 202455,2255,7355,1055,5055,184 475 900
08 févr. 202454,5255,3454,1955,1154,805 620 800
07 févr. 202453,9454,4253,3454,4054,094 807 800
06 févr. 202453,1053,5752,7953,2652,968 325 100
05 févr. 202453,7954,1553,3153,3453,045 822 500
02 févr. 202453,6354,4953,2954,4554,145 413 100
01 févr. 202453,2654,5252,9854,0353,725 815 300
31 janv. 202453,9554,2752,0252,6952,3911 717 500
30 janv. 202455,3155,8953,2154,4954,1810 868 700
29 janv. 202456,3956,6755,8056,6556,339 004 300
26 janv. 202455,8458,0055,5156,5956,2710 346 200
25 janv. 202455,6555,7454,6955,7055,386 448 900
24 janv. 202455,9655,9654,9955,0254,715 044 900
23 janv. 202455,1355,6754,8855,6455,325 304 600
22 janv. 202454,3355,0454,3354,9054,594 527 700
19 janv. 202453,6654,3252,8854,1953,884 095 300
18 janv. 202454,4954,5853,3853,6753,365 753 100
17 janv. 202452,2054,3751,7154,2353,928 753 700
16 janv. 202455,6155,6152,3852,4052,1012 190 900
12 janv. 202457,8658,0356,3156,3456,025 240 000
11 janv. 202457,6257,9657,1557,7957,464 712 500
10 janv. 202457,6657,8057,2357,4457,115 918 800
09 janv. 202457,0057,7856,8157,6657,334 457 200
08 janv. 202457,2057,6156,9557,2056,874 924 800
05 janv. 202456,6157,5256,2357,1856,854 597 100
04 janv. 202455,8457,0555,7856,7256,405 406 200
03 janv. 202456,5556,5855,3956,0455,724 722 600
02 janv. 202457,3858,0357,0057,0856,756 739 700
29 déc. 202357,6057,8857,3757,6457,313 358 100
28 déc. 202357,4957,8857,2957,7057,373 093 700
*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...