Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne JCI.US
72.86+2.24(+3.17%)(czas lokalny: 21.05.2024 16:00)Johnson Controls International plc - Registered Shares
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
20.05.2024 | 72.00 | 72.99 | 70.26 | 70.62 | 13 182 285 | 0 |
17.05.2024 | 68.20 | 69.22 | 67.97 | 69.02 | 5 001 280 | 0 |
16.05.2024 | 68.33 | 69.49 | 68.17 | 68.27 | 5 773 950 | 0 |
15.05.2024 | 67.04 | 68.31 | 66.96 | 68.18 | 5 961 220 | 0 |
14.05.2024 | 66.53 | 67.24 | 66.42 | 66.88 | 3 894 931 | 0 |
13.05.2024 | 65.92 | 66.40 | 65.87 | 66.06 | 5 026 085 | 0 |
10.05.2024 | 65.91 | 66.15 | 65.23 | 65.59 | 3 957 174 | 0 |
09.05.2024 | 65.50 | 65.97 | 65.00 | 65.74 | 4 570 650 | 0 |
08.05.2024 | 64.58 | 65.45 | 64.19 | 65.24 | 4 813 963 | 0 |
07.05.2024 | 63.57 | 64.59 | 63.39 | 64.46 | 5 400 900 | 0 |
06.05.2024 | 62.31 | 63.44 | 62.10 | 63.38 | 7 285 116 | 0 |
03.05.2024 | 61.25 | 62.47 | 60.84 | 62.38 | 7 058 187 | 0 |
02.05.2024 | 60.72 | 61.14 | 60.04 | 60.75 | 7 556 042 | 0 |
01.05.2024 | 62.00 | 62.88 | 59.83 | 60.47 | 14 933 021 | 0 |
30.04.2024 | 65.32 | 65.99 | 64.98 | 65.07 | 5 278 577 | 0 |
29.04.2024 | 65.12 | 65.61 | 64.98 | 65.31 | 4 758 095 | 0 |
26.04.2024 | 64.69 | 65.42 | 64.46 | 65.11 | 6 352 550 | 0 |
25.04.2024 | 64.51 | 64.78 | 63.78 | 64.45 | 5 004 658 | 0 |
24.04.2024 | 65.01 | 65.56 | 63.99 | 64.61 | 7 307 480 | 0 |
23.04.2024 | 64.85 | 65.45 | 64.78 | 65.17 | 2 654 652 | 0 |
22.04.2024 | 63.70 | 65.15 | 63.69 | 64.64 | 3 195 612 | 0 |
19.04.2024 | 64.05 | 64.50 | 63.55 | 63.66 | 5 195 743 | 0 |
18.04.2024 | 64.13 | 64.60 | 63.71 | 63.77 | 3 230 975 | 0 |
17.04.2024 | 64.78 | 64.72 | 63.16 | 63.69 | 3 897 353 | 0 |
16.04.2024 | 64.11 | 64.41 | 63.51 | 64.23 | 3 632 743 | 0 |
15.04.2024 | 66.21 | 66.30 | 64.18 | 64.40 | 3 352 760 | 0 |
12.04.2024 | 64.57 | 65.48 | 64.50 | 65.29 | 4 637 865 | 0 |
11.04.2024 | 65.82 | 65.86 | 64.35 | 65.17 | 3 408 936 | 0 |
10.04.2024 | 64.85 | 65.51 | 64.62 | 65.41 | 3 932 453 | 0 |
09.04.2024 | 64.87 | 65.72 | 64.44 | 65.66 | 3 604 130 | 0 |
08.04.2024 | 65.45 | 65.55 | 64.81 | 64.85 | 3 665 417 | 0 |
05.04.2024 | 64.61 | 65.44 | 64.56 | 65.19 | 3 037 129 | 0 |
04.04.2024 | 66.30 | 66.49 | 64.14 | 64.39 | 5 869 365 | 0 |
03.04.2024 | 65.50 | 66.16 | 65.27 | 65.52 | 4 683 938 | 0 |
02.04.2024 | 65.21 | 65.58 | 64.80 | 65.50 | 5 640 166 | 0 |
01.04.2024 | 65.37 | 65.45 | 64.67 | 65.13 | 4 777 700 | 0 |
28.03.2024 | 65.00 | 65.32 | 65.32 | 65.32 | 9 387 861 | 0 |
27.03.2024 | 64.37 | 64.88 | 64.09 | 64.87 | 4 074 171 | 0 |
26.03.2024 | 63.79 | 64.45 | 63.62 | 64.10 | 5 950 298 | 0 |
25.03.2024 | 63.83 | 63.98 | 63.50 | 63.63 | 5 131 780 | 0 |
22.03.2024 | 64.48 | 64.59 | 63.71 | 63.75 | 3 596 926 | 0 |
21.03.2024 | 64.30 | 64.85 | 64.10 | 64.78 | 4 558 423 | 0 |
20.03.2024 | 63.87 | 64.37 | 63.44 | 64.13 | 3 071 567 | 0 |
19.03.2024 | 63.18 | 63.82 | 62.94 | 63.76 | 3 595 355 | 0 |
18.03.2024 | 63.47 | 63.69 | 63.01 | 63.16 | 5 121 819 | 0 |
15.03.2024 | 62.95 | 63.55 | 62.82 | 63.19 | 10 445 709 | 0 |
14.03.2024 | 62.45 | 63.22 | 62.31 | 63.09 | 9 693 455 | 0 |
13.03.2024 | 61.93 | 62.34 | 61.85 | 62.30 | 4 435 139 | 0 |
12.03.2024 | 61.39 | 62.09 | 61.02 | 61.99 | 4 049 234 | 0 |
11.03.2024 | 61.59 | 61.76 | 60.77 | 61.21 | 4 205 247 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus