U.S. markets open in 7 hours 48 minutes
F S&P 500
5,524.00 +7.00 (+0.13%) F Dow Jones
39,916.00 +72.00 (+0.18%) F Nasdaq
19,803.50 +52.75 (+0.27%) E-mini Russell 2000 Index Futur
2,059.30 +6.50 (+0.32%) Petróleo
81.74 +0.11 (+0.13%) Oro
2,341.80 -2.60 (-0.11%)
Johnson Controls International PLC (TYIA.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:02AM CEST
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 60 |
| 24 jun 2024 | 0.37 Dividendo | |||||
| 21 jun 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 63.74 | - |
| 20 jun 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.41 | - |
| 19 jun 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.41 | - |
| 18 jun 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 64.84 | - |
| 17 jun 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 64.94 | - |
| 14 jun 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 64.94 | - |
| 13 jun 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 64.94 | - |
| 12 jun 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 64.88 | - |
| 11 jun 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 64.82 | - |
| 10 jun 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.17 | - |
| 07 jun 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.07 | - |
| 06 jun 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.51 | - |
| 05 jun 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.51 | - |
| 04 jun 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.55 | - |
| 03 jun 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.55 | - |
| 31 may 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.42 | - |
| 30 may 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.42 | - |
| 29 may 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 66.84 | - |
| 28 may 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.22 | - |
| 27 may 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.22 | - |
| 24 may 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 66.90 | - |
| 23 may 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 66.79 | - |
| 22 may 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 66.62 | - |
| 21 may 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.20 | - |
| 20 may 2024 | 65.11 | 66.22 | 65.11 | 66.22 | 65.84 | 60 |
| 17 may 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.04 | - |
| 16 may 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 61.87 | - |
| 15 may 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.03 | - |
| 14 may 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.03 | - |
| 13 may 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.03 | - |
| 10 may 2024 | 60.77 | 61.69 | 60.77 | 61.69 | 61.33 | 60 |
| 09 may 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 59.88 | - |
| 08 may 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.24 | - |
| 07 may 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.17 | - |
| 06 may 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 56.75 | - |
| 03 may 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.49 | - |
| 02 may 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.49 | - |
| 30 abr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.18 | - |
| 29 abr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.18 | - |
| 26 abr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.18 | - |
| 25 abr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.18 | - |
| 24 abr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.18 | - |
| 23 abr 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.85 | - |
| 22 abr 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.64 | - |
| 19 abr 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.64 | - |
| 18 abr 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 59.86 | - |
| 17 abr 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.64 | - |
| 16 abr 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 60.68 | - |
| 15 abr 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 60.68 | - |
| 12 abr 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.11 | - |
| 11 abr 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.06 | - |
| 10 abr 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 59.72 | - |
| 09 abr 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 59.70 | - |
| 08 abr 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 59.70 | - |
| 05 abr 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 59.70 | - |
| 04 abr 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 59.96 | - |
| 03 abr 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 59.87 | - |
| 02 abr 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.85 | - |
| 28 mar 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.28 | - |
| 27 mar 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 58.70 | - |
| 26 mar 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.64 | - |
| 25 mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.76 | - |
| 22 mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.76 | - |
| 22 mar 2024 | 0.37 Dividendo | |||||
| 21 mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.79 | - |
| 20 mar 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 57.68 | - |
| 19 mar 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.16 | - |
| 18 mar 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.14 | - |
| 15 mar 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.00 | - |
| 14 mar 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.04 | - |
| 13 mar 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 55.70 | - |
| 12 mar 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.27 | - |
| 11 mar 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.27 | - |
| 08 mar 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 54.93 | - |
| 07 mar 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 54.51 | - |
| 06 mar 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 54.51 | - |
| 05 mar 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 54.51 | - |
| 04 mar 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.30 | - |
| 01 mar 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 53.86 | - |
| 29 feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.84 | - |
| 28 feb 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 53.76 | - |
| 27 feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 52.91 | - |
| 26 feb 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 52.89 | - |
| 23 feb 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 52.84 | - |
| 22 feb 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 52.40 | - |
| 21 feb 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.08 | - |
| 20 feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.26 | - |
| 19 feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.26 | - |
| 16 feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.26 | - |
| 15 feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.26 | - |
| 14 feb 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 50.46 | - |
| 13 feb 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 50.46 | - |
| 12 feb 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.42 | - |
| 09 feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.13 | - |
| 08 feb 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.52 | - |
| 07 feb 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.08 | - |
| 06 feb 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.08 | - |
| 05 feb 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.08 | - |
| *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.