Johnson Controls International plc (JCI)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:42AM EDT. Mercado abierto.
Periodo de tiempo:
13 jun 2023 - 13 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 jun 2024 | 71.06 | 71.10 | 69.69 | 69.80 | 69.80 | 499,016 |
| 12 jun 2024 | 71.39 | 71.61 | 70.28 | 71.17 | 71.17 | 5,585,700 |
| 11 jun 2024 | 70.32 | 70.70 | 69.77 | 70.55 | 70.55 | 2,173,700 |
| 10 jun 2024 | 69.64 | 70.90 | 69.11 | 70.79 | 70.79 | 2,989,900 |
| 07 jun 2024 | 69.37 | 70.36 | 68.77 | 69.95 | 69.95 | 3,976,900 |
| 06 jun 2024 | 71.82 | 71.84 | 69.47 | 69.58 | 69.58 | 4,226,700 |
| 05 jun 2024 | 71.11 | 72.14 | 71.00 | 71.95 | 71.95 | 2,577,300 |
| 04 jun 2024 | 71.40 | 72.09 | 70.82 | 71.08 | 71.08 | 3,815,400 |
| 03 jun 2024 | 72.21 | 72.30 | 70.71 | 71.66 | 71.66 | 4,976,600 |
| 31 may 2024 | 71.61 | 72.05 | 70.87 | 71.91 | 71.91 | 6,091,000 |
| 30 may 2024 | 71.16 | 71.76 | 70.82 | 71.56 | 71.56 | 3,705,200 |
| 29 may 2024 | 72.90 | 73.41 | 71.01 | 71.10 | 71.10 | 6,001,600 |
| 28 may 2024 | 73.80 | 73.92 | 72.33 | 72.68 | 72.68 | 5,684,300 |
| 24 may 2024 | 73.73 | 74.23 | 73.13 | 73.90 | 73.90 | 4,473,000 |
| 23 may 2024 | 73.66 | 73.68 | 72.25 | 73.26 | 73.26 | 6,172,400 |
| 22 may 2024 | 72.09 | 73.28 | 72.05 | 73.19 | 73.19 | 7,181,000 |
| 21 may 2024 | 70.62 | 73.08 | 70.62 | 72.86 | 72.86 | 11,636,200 |
| 20 may 2024 | 71.80 | 72.99 | 70.26 | 70.62 | 70.62 | 13,185,800 |
| 17 may 2024 | 68.20 | 69.22 | 67.97 | 69.02 | 69.02 | 5,002,700 |
| 16 may 2024 | 68.33 | 69.49 | 68.18 | 68.27 | 68.27 | 5,774,400 |
| 15 may 2024 | 67.04 | 68.31 | 66.97 | 68.18 | 68.18 | 5,961,300 |
| 14 may 2024 | 66.53 | 67.24 | 66.43 | 66.88 | 66.88 | 3,894,900 |
| 13 may 2024 | 65.92 | 66.40 | 65.87 | 66.06 | 66.06 | 5,026,100 |
| 10 may 2024 | 65.91 | 66.15 | 65.24 | 65.59 | 65.59 | 3,957,300 |
| 09 may 2024 | 65.50 | 65.97 | 65.00 | 65.74 | 65.74 | 4,620,400 |
| 08 may 2024 | 64.58 | 65.45 | 64.19 | 65.24 | 65.24 | 4,819,600 |
| 07 may 2024 | 63.57 | 64.60 | 63.39 | 64.46 | 64.46 | 5,413,400 |
| 06 may 2024 | 62.28 | 63.44 | 62.10 | 63.38 | 63.38 | 7,291,800 |
| 03 may 2024 | 61.25 | 62.47 | 60.84 | 62.38 | 62.38 | 7,096,200 |
| 02 may 2024 | 60.72 | 61.14 | 60.04 | 60.75 | 60.75 | 7,559,400 |
| 01 may 2024 | 62.07 | 62.88 | 59.83 | 60.47 | 60.47 | 14,984,500 |
| 30 abr 2024 | 65.32 | 65.99 | 64.98 | 65.07 | 65.07 | 5,314,700 |
| 29 abr 2024 | 65.12 | 65.61 | 64.99 | 65.31 | 65.31 | 4,758,100 |
| 26 abr 2024 | 64.69 | 65.42 | 64.46 | 65.11 | 65.11 | 6,408,000 |
| 25 abr 2024 | 64.51 | 64.78 | 63.78 | 64.45 | 64.45 | 5,145,300 |
| 24 abr 2024 | 65.01 | 65.56 | 63.99 | 64.61 | 64.61 | 7,309,700 |
| 23 abr 2024 | 64.85 | 65.45 | 64.78 | 65.17 | 65.17 | 2,654,700 |
| 22 abr 2024 | 63.70 | 65.15 | 63.70 | 64.64 | 64.64 | 3,195,600 |
| 19 abr 2024 | 63.97 | 64.50 | 63.56 | 63.66 | 63.66 | 5,220,300 |
| 18 abr 2024 | 64.13 | 64.60 | 63.71 | 63.77 | 63.77 | 3,263,200 |
| 17 abr 2024 | 64.78 | 64.78 | 63.16 | 63.69 | 63.69 | 3,920,400 |
| 16 abr 2024 | 64.11 | 64.41 | 63.51 | 64.23 | 64.23 | 3,655,100 |
| 15 abr 2024 | 66.21 | 66.30 | 64.18 | 64.40 | 64.40 | 3,384,400 |
| 12 abr 2024 | 64.57 | 65.48 | 64.50 | 65.29 | 65.29 | 4,673,200 |
| 11 abr 2024 | 65.78 | 65.86 | 64.35 | 65.17 | 65.17 | 3,438,200 |
| 10 abr 2024 | 64.85 | 65.51 | 64.62 | 65.41 | 65.41 | 4,016,100 |
| 09 abr 2024 | 64.87 | 65.72 | 64.46 | 65.66 | 65.66 | 3,605,100 |
| 08 abr 2024 | 65.45 | 65.55 | 64.81 | 64.85 | 64.85 | 3,761,600 |
| 05 abr 2024 | 64.61 | 65.44 | 64.56 | 65.19 | 65.19 | 3,043,100 |
| 04 abr 2024 | 66.30 | 66.49 | 64.14 | 64.39 | 64.39 | 5,979,200 |
| 03 abr 2024 | 65.50 | 66.16 | 65.27 | 65.52 | 65.52 | 4,702,600 |
| 02 abr 2024 | 65.21 | 65.58 | 64.89 | 65.50 | 65.50 | 5,658,500 |
| 01 abr 2024 | 65.37 | 65.45 | 64.67 | 65.13 | 65.13 | 4,797,100 |
| 28 mar 2024 | 64.98 | 65.40 | 64.78 | 65.32 | 65.32 | 9,387,800 |
| 27 mar 2024 | 64.37 | 64.88 | 64.10 | 64.87 | 64.87 | 4,126,000 |
| 26 mar 2024 | 63.79 | 64.45 | 63.62 | 64.10 | 64.10 | 6,032,800 |
| 25 mar 2024 | 63.83 | 63.99 | 63.50 | 63.63 | 63.63 | 5,133,000 |
| 22 mar 2024 | 64.48 | 64.59 | 63.71 | 63.75 | 63.75 | 3,631,900 |
| 22 mar 2024 | 0.37 Dividendo | |||||
| 21 mar 2024 | 64.30 | 64.85 | 64.10 | 64.78 | 64.41 | 4,690,600 |
| 20 mar 2024 | 63.87 | 64.37 | 63.44 | 64.13 | 63.76 | 3,077,800 |
| 19 mar 2024 | 63.18 | 63.82 | 62.96 | 63.76 | 63.40 | 3,601,700 |
| 18 mar 2024 | 63.47 | 63.69 | 63.01 | 63.16 | 62.80 | 5,138,200 |
| 15 mar 2024 | 62.95 | 63.55 | 62.82 | 63.19 | 62.83 | 10,462,600 |
| 14 mar 2024 | 62.45 | 63.22 | 62.31 | 63.09 | 62.73 | 9,737,600 |
| 13 mar 2024 | 61.93 | 62.34 | 61.85 | 62.30 | 61.94 | 4,437,500 |
| 12 mar 2024 | 61.39 | 62.09 | 61.02 | 61.99 | 61.64 | 4,085,400 |
| 11 mar 2024 | 61.59 | 61.76 | 60.77 | 61.21 | 60.86 | 4,254,100 |
| 08 mar 2024 | 61.69 | 61.98 | 61.37 | 61.73 | 61.38 | 4,707,500 |
| 07 mar 2024 | 61.01 | 61.38 | 60.85 | 61.32 | 60.97 | 4,019,500 |
| 06 mar 2024 | 60.90 | 61.17 | 60.45 | 60.51 | 60.16 | 4,251,000 |
| 05 mar 2024 | 60.14 | 60.71 | 59.85 | 60.35 | 60.01 | 10,455,600 |
| 04 mar 2024 | 60.24 | 60.83 | 59.84 | 60.36 | 60.02 | 5,160,100 |
| 01 mar 2024 | 59.17 | 60.36 | 59.11 | 60.12 | 59.78 | 3,761,800 |
| 29 feb 2024 | 59.95 | 60.06 | 59.19 | 59.27 | 58.93 | 6,170,800 |
| 28 feb 2024 | 59.37 | 59.60 | 59.05 | 59.51 | 59.17 | 3,601,400 |
| 27 feb 2024 | 59.27 | 59.55 | 58.90 | 59.42 | 59.08 | 4,043,500 |
| 26 feb 2024 | 58.26 | 58.70 | 58.15 | 58.58 | 58.25 | 3,891,000 |
| 23 feb 2024 | 58.22 | 58.92 | 58.10 | 58.44 | 58.11 | 5,334,800 |
| 22 feb 2024 | 58.00 | 58.50 | 57.79 | 58.27 | 57.94 | 5,316,000 |
| 21 feb 2024 | 56.48 | 57.82 | 56.44 | 57.80 | 57.47 | 4,742,300 |
| 20 feb 2024 | 56.31 | 56.92 | 56.28 | 56.63 | 56.31 | 5,807,600 |
| 16 feb 2024 | 57.28 | 57.91 | 56.69 | 56.86 | 56.54 | 4,519,600 |
| 15 feb 2024 | 56.92 | 58.13 | 56.83 | 57.40 | 57.07 | 6,408,800 |
| 14 feb 2024 | 55.07 | 57.31 | 55.07 | 57.07 | 56.74 | 9,543,600 |
| 13 feb 2024 | 54.75 | 55.20 | 54.07 | 54.74 | 54.43 | 7,073,000 |
| 12 feb 2024 | 55.52 | 56.04 | 55.40 | 55.46 | 55.14 | 3,520,200 |
| 09 feb 2024 | 55.22 | 55.73 | 55.10 | 55.50 | 55.18 | 4,475,900 |
| 08 feb 2024 | 54.52 | 55.34 | 54.19 | 55.11 | 54.80 | 5,620,800 |
| 07 feb 2024 | 53.94 | 54.42 | 53.34 | 54.40 | 54.09 | 4,807,800 |
| 06 feb 2024 | 53.10 | 53.57 | 52.79 | 53.26 | 52.96 | 8,325,100 |
| 05 feb 2024 | 53.79 | 54.15 | 53.31 | 53.34 | 53.04 | 5,822,500 |
| 02 feb 2024 | 53.63 | 54.49 | 53.29 | 54.45 | 54.14 | 5,413,100 |
| 01 feb 2024 | 53.26 | 54.52 | 52.98 | 54.03 | 53.72 | 5,815,300 |
| 31 ene 2024 | 53.95 | 54.27 | 52.02 | 52.69 | 52.39 | 11,717,500 |
| 30 ene 2024 | 55.31 | 55.89 | 53.21 | 54.49 | 54.18 | 10,868,700 |
| 29 ene 2024 | 56.39 | 56.67 | 55.80 | 56.65 | 56.33 | 9,004,300 |
| 26 ene 2024 | 55.84 | 58.00 | 55.51 | 56.59 | 56.27 | 10,346,200 |
| 25 ene 2024 | 55.65 | 55.74 | 54.69 | 55.70 | 55.38 | 6,448,900 |
| 24 ene 2024 | 55.96 | 55.96 | 54.99 | 55.02 | 54.71 | 5,044,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.