JCI - Johnson Controls International plc

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 202032,0032,3832,0032,3532,354 386 144
01 juin 202031,4531,8531,1731,7731,773 187 400
29 mai 202031,1531,7731,0331,4131,416 992 700
28 mai 202032,2032,3031,3631,5331,534 835 000
27 mai 202032,0032,5331,4731,8731,876 167 600
26 mai 202030,4931,4830,4231,0731,074 874 800
22 mai 202029,4129,5629,0829,5329,533 649 500
21 mai 202028,6129,5428,6129,4129,416 588 800
20 mai 202029,1929,3128,5828,7428,746 842 500
19 mai 202029,5829,7428,9929,0029,004 633 600
18 mai 202029,5830,0829,2829,5329,535 082 100
15 mai 202028,3728,9228,0328,4628,468 629 200
14 mai 202027,2628,8026,2328,5928,595 778 500
13 mai 202027,7127,9026,7827,2227,226 449 500
12 mai 202028,6828,8527,8527,9127,915 765 400
11 mai 202029,4329,4328,4028,5628,564 188 500
08 mai 202028,9929,8928,9729,8029,804 212 700
07 mai 202028,5428,9428,3628,5228,525 134 100
06 mai 202028,8928,9628,3028,3128,314 784 400
05 mai 202028,8029,2128,4228,6528,655 869 500
04 mai 202027,6328,6326,9228,5328,535 083 800
01 mai 202028,6729,1627,4627,8627,864 747 900
30 avr. 202030,1530,1529,0329,1129,115 628 600
29 avr. 202030,7031,2530,3230,6330,635 273 800
28 avr. 202029,6630,4029,5429,7329,736 102 700
27 avr. 202028,1629,3128,1529,0529,054 649 300
24 avr. 202027,9728,0327,2927,9127,917 403 600
23 avr. 202028,1028,2927,6727,8527,854 893 900
22 avr. 202028,3028,4727,4027,7527,755 615 300
21 avr. 202027,7128,2427,4927,5927,594 027 900
20 avr. 202028,7929,0728,1928,4728,474 635 900
17 avr. 202029,2230,0829,1029,5429,544 144 400
16 avr. 202029,0329,1728,1028,5028,505 279 400
15 avr. 202029,7929,8128,9429,1029,104 256 200
14 avr. 202030,0031,1029,7930,8030,806 660 800
13 avr. 202030,3530,5329,0029,3629,364 041 300
09 avr. 202029,6331,3429,6230,6030,608 105 500
08 avr. 202028,5229,7328,3029,3129,314 418 100
07 avr. 202028,6029,5328,1028,2728,275 960 000
06 avr. 202026,7327,9626,6327,4127,418 617 700
03 avr. 202025,9826,3025,0025,4725,476 786 900
02 avr. 202025,1826,6725,1526,0526,058 349 700
01 avr. 202025,7926,2224,7725,1625,167 616 600
31 mars 202026,2027,4725,9826,9626,968 473 000
30 mars 202025,9426,6924,6626,4926,498 695 900
27 mars 202026,1326,6725,2325,9425,947 731 300
26 mars 202026,4127,5525,8227,0027,0011 994 200
25 mars 202025,5627,3724,7826,1326,1313 131 700
24 mars 202024,6425,6424,3025,3625,3612 893 300
23 mars 202024,4424,5522,7823,5023,5010 135 000
20 mars 202026,6926,6924,1124,9124,9112 206 800
19 mars 202025,9426,6324,1226,0826,087 761 700
18 mars 202027,6728,1323,9626,3226,327 365 400
17 mars 202031,2931,9028,7229,5329,539 708 500
16 mars 202028,7532,8528,5830,6030,609 864 600
13 mars 202032,0432,8130,6632,8132,819 801 000
13 mars 20200.26 Dividende
12 mars 202032,6433,2330,5230,5230,269 363 000
11 mars 202036,4236,7734,9535,2134,9110 216 500
10 mars 202036,8337,6035,1637,5537,2311 199 900
09 mars 202035,5836,9035,2335,7235,4213 133 800
06 mars 202037,2838,4837,2638,1637,839 936 100
05 mars 202038,4839,4038,1838,8238,499 336 500
04 mars 202038,1739,4837,5839,3539,018 141 200
03 mars 202037,9239,4737,3137,4537,139 620 000
02 mars 202036,8138,1236,1038,0737,758 790 700
28 févr. 202036,9137,3435,5836,5736,2613 381 400
27 févr. 202038,7239,4237,9037,9037,588 569 100
26 févr. 202039,8540,4039,3039,3138,986 226 500
25 févr. 202041,6341,6939,4339,4539,117 673 500
24 févr. 202041,6741,8441,0341,6341,286 659 800
21 févr. 202042,0642,6541,8942,4542,0912 196 500
20 févr. 202041,8242,4141,6842,2441,884 741 200
19 févr. 202042,0942,4441,8541,9741,614 206 100
18 févr. 202041,9842,3641,5141,9941,634 339 400
14 févr. 202041,1241,9641,0141,9641,604 706 300
13 févr. 202041,5541,5640,7841,1340,783 835 700
12 févr. 202040,9341,8640,9341,7941,435 993 700
11 févr. 202040,6640,9740,6040,7640,413 116 900
10 févr. 202039,7140,6439,6040,5440,195 277 200
07 févr. 202039,7640,0339,5839,8139,472 991 600
06 févr. 202039,9240,1039,7039,9239,583 840 700
05 févr. 202039,6140,0239,3039,8139,475 966 900
04 févr. 202039,6940,0539,2139,2438,915 920 800
03 févr. 202039,5839,9939,2739,2938,964 574 500
31 janv. 202041,2542,3439,2339,4539,117 536 800
30 janv. 202040,2940,7840,2140,5140,168 705 600
29 janv. 202041,0541,2440,4740,4940,153 785 200
28 janv. 202040,3541,0340,0940,8140,466 266 900
27 janv. 202040,8541,0940,2740,3039,963 765 500
24 janv. 202041,6441,7041,1141,3541,004 563 300
23 janv. 202041,1941,7741,1941,7541,394 467 300
22 janv. 202041,2041,4641,0141,3741,025 673 800
21 janv. 202040,8641,2540,8241,0340,684 928 600
17 janv. 202040,9141,3640,8540,9940,646 685 800
16 janv. 202040,9941,1640,7641,0440,695 733 900
15 janv. 202040,9641,2340,8140,9340,583 517 600
14 janv. 202041,1841,2340,8640,9840,633 166 300
13 janv. 202041,0041,3240,9641,1640,814 860 300
10 janv. 202041,4241,5140,9040,9840,633 553 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages