La bourse est fermée

Johnson Controls International plc (JCI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
68,85+0,03 (+0,04 %)
À la clôture : 04:00PM EST
69,26 +0,41 (+0,60 %)
Échanges après Bourse : 06:44PM EST
Durée:
27 janv. 2022 - 27 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 202368,6869,3068,3868,8568,852 550 152
26 janv. 202368,4868,8667,7568,8268,823 046 900
25 janv. 202367,4568,3266,9468,1068,102 438 000
24 janv. 202366,3768,4066,2868,0668,062 498 300
23 janv. 202366,2666,9565,7866,7366,733 013 400
20 janv. 202365,3466,1165,0166,0566,052 998 900
19 janv. 202365,9666,2564,6964,8364,833 444 700
18 janv. 202368,0068,1366,0766,1666,164 103 200
17 janv. 202368,8669,1567,3267,7767,774 216 900
13 janv. 202367,8569,0767,8268,8368,832 388 800
12 janv. 202368,0168,5367,2668,3868,383 177 800
11 janv. 202367,8968,0367,3667,5967,593 080 000
10 janv. 202366,2567,3766,0467,3167,312 089 100
09 janv. 202367,4468,2566,7266,7866,783 698 000
06 janv. 202365,8767,4565,3267,1567,152 246 900
05 janv. 202365,5565,8364,7465,0365,032 539 100
04 janv. 202365,4566,0864,9665,8065,802 469 500
03 janv. 202364,9065,5464,0264,7464,742 095 100
30 déc. 202263,9264,1663,3164,0064,001 594 300
29 déc. 202263,7464,8863,7464,4664,461 625 600
28 déc. 202264,4864,5763,2263,2263,221 275 600
27 déc. 202264,1864,7563,8464,3064,301 162 900
23 déc. 202264,0864,3363,4364,1064,101 568 400
22 déc. 202263,9464,1463,0264,1364,133 798 800
21 déc. 202263,8564,7663,7264,6264,623 262 500
20 déc. 202263,4763,8363,1563,2563,253 896 700
19 déc. 202263,4964,4062,9863,4663,463 681 200
16 déc. 202263,8864,2062,9563,3563,357 851 000
16 déc. 20220.35 Dividende
15 déc. 202265,4165,6664,2764,8264,473 396 300
14 déc. 202266,8367,2765,9966,5566,194 725 300
13 déc. 202267,8367,9965,7666,5866,225 130 500
12 déc. 202264,8965,6864,5365,6465,293 463 900
09 déc. 202266,7067,0165,6465,7765,413 316 100
08 déc. 202266,5766,9166,2766,7766,412 027 800
07 déc. 202265,9567,0865,6966,3966,032 842 600
06 déc. 202267,1867,3665,5266,1065,742 459 200
05 déc. 202267,2867,5266,3867,2166,853 201 000
02 déc. 202266,4268,6566,1968,1267,753 895 200
01 déc. 202267,4967,9266,3466,9066,543 695 000
30 nov. 202265,2666,6964,6466,4466,087 976 100
29 nov. 202265,6065,9765,2965,4065,052 644 800
28 nov. 202266,2466,7065,2565,8465,483 240 300
25 nov. 202267,1267,3166,7266,8566,491 431 000
23 nov. 202267,6468,0366,8566,9566,592 447 700
22 nov. 202267,2467,7666,7667,5867,223 552 500
21 nov. 202266,7867,2366,4366,6566,292 834 200
18 nov. 202267,0067,4066,2266,9866,623 739 000
17 nov. 202264,6565,8264,5965,7765,413 091 400
16 nov. 202266,2766,5665,4565,8265,464 981 000
15 nov. 202266,5367,6065,9466,4066,045 120 200
14 nov. 202266,0766,3765,4465,5865,234 879 200
11 nov. 202266,4667,6166,2066,3966,034 611 100
10 nov. 202266,4266,8265,6266,6666,304 164 600
09 nov. 202264,3365,1163,8063,8563,513 356 500
08 nov. 202264,3865,2663,8964,8864,535 341 600
07 nov. 202263,8164,2563,0564,1363,785 160 600
04 nov. 202262,6364,2461,4463,8163,476 783 200
03 nov. 202259,0060,8858,1660,3960,067 940 200
02 nov. 202257,7259,6857,1157,1156,807 185 700
01 nov. 202258,6358,7557,5558,0057,693 606 800
31 oct. 202258,1959,0257,7957,8457,535 097 800
28 oct. 202257,8458,9757,4658,7058,383 355 400
27 oct. 202257,2658,5057,2657,6857,374 838 100
26 oct. 202257,2857,9256,2756,9256,614 725 000
25 oct. 202254,9057,4554,8457,1856,876 867 600
24 oct. 202253,5255,3853,2654,9554,655 535 100
21 oct. 202251,5353,1951,3353,0452,754 820 800
20 oct. 202252,2852,5250,9651,2951,013 149 000
19 oct. 202252,6253,3151,9552,4152,132 580 200
18 oct. 202253,8454,0952,4253,2252,933 325 900
17 oct. 202252,1252,7451,6952,4552,173 757 700
14 oct. 202252,7853,4050,6750,8450,573 629 600
13 oct. 202249,8952,6949,1952,4452,163 905 700
12 oct. 202251,3551,7050,7551,0350,753 823 200
11 oct. 202250,1751,6350,0451,0550,774 485 600
10 oct. 202250,9451,1850,2950,6750,404 104 500
07 oct. 202251,8651,9550,1750,4450,173 431 300
06 oct. 202253,0653,3652,1552,4552,172 856 600
05 oct. 202252,6053,7652,5953,3453,052 857 300
04 oct. 202252,3653,7352,2753,5553,263 503 300
03 oct. 202249,9251,9549,7251,5151,234 050 600
30 sept. 202249,3650,2349,1449,2248,954 424 700
29 sept. 202250,7250,8749,2849,4749,202 553 400
28 sept. 202249,6951,4949,4751,2851,003 751 100
27 sept. 202250,3250,6448,8249,2949,023 400 600
26 sept. 202250,5050,8749,5149,6849,412 816 500
23 sept. 202250,4851,0049,8250,6750,402 816 400
23 sept. 20220.35 Dividende
22 sept. 202252,4652,6051,2251,2450,623 388 400
21 sept. 202253,6454,0452,4252,5551,913 514 200
20 sept. 202253,7453,8552,4653,0952,442 413 500
19 sept. 202253,1954,4953,0554,3153,654 420 300
16 sept. 202255,2355,2353,1453,6152,968 204 100
15 sept. 202256,2956,9655,5555,8955,213 218 800
14 sept. 202256,6656,9255,6956,2955,603 725 500
13 sept. 202257,3257,6356,1956,4455,753 593 000
12 sept. 202258,5259,5958,2958,8658,145 380 000
09 sept. 202257,7058,3857,6458,1557,444 790 900
08 sept. 202256,5057,5256,1457,4656,763 422 500
*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...