Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne JCI.US
63.77+0.08(+0.13%)(czas lokalny: 18.04.2024 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 |
---|---|---|---|---|---|---|
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 |
08.03.2024 | 61.62 | 61.98 | 61.37 | 61.73 | 4 692 961 | 0 |
07.03.2024 | 61.01 | 61.38 | 60.84 | 61.32 | 4 008 262 | 0 |
06.03.2024 | 60.90 | 61.17 | 60.45 | 60.51 | 4 250 894 | 0 |
05.03.2024 | 60.14 | 60.71 | 59.85 | 60.35 | 10 409 794 | 0 |
04.03.2024 | 60.24 | 60.83 | 59.84 | 60.36 | 5 147 062 | 0 |
01.03.2024 | 59.17 | 60.36 | 59.11 | 60.12 | 3 758 803 | 0 |
29.02.2024 | 59.95 | 60.06 | 59.22 | 59.27 | 6 170 765 | 0 |
28.02.2024 | 59.37 | 59.59 | 59.05 | 59.51 | 3 601 447 | 0 |
27.02.2024 | 59.27 | 59.55 | 58.90 | 59.42 | 4 022 503 | 0 |
26.02.2024 | 58.26 | 58.70 | 58.15 | 58.58 | 3 850 117 | 0 |
23.02.2024 | 58.22 | 58.92 | 58.10 | 58.44 | 3 867 224 | 0 |
22.02.2024 | 58.00 | 58.50 | 57.78 | 58.27 | 5 241 438 | 0 |
21.02.2024 | 56.48 | 57.82 | 56.44 | 57.80 | 4 674 404 | 0 |
20.02.2024 | 56.31 | 56.92 | 56.28 | 56.63 | 5 786 293 | 0 |
16.02.2024 | 57.28 | 56.86 | 56.86 | 56.86 | 4 529 341 | 0 |
15.02.2024 | 57.00 | 58.13 | 56.83 | 57.40 | 6 407 548 | 0 |
14.02.2024 | 55.07 | 57.31 | 55.07 | 57.07 | 9 541 829 | 0 |
13.02.2024 | 54.75 | 55.20 | 54.07 | 54.74 | 7 072 904 | 0 |
12.02.2024 | 55.52 | 56.04 | 55.40 | 55.46 | 3 520 247 | 0 |
09.02.2024 | 55.22 | 55.73 | 55.09 | 55.50 | 4 418 544 | 0 |
08.02.2024 | 54.52 | 55.34 | 54.19 | 55.11 | 5 620 766 | 0 |
07.02.2024 | 53.94 | 54.42 | 53.34 | 54.40 | 4 807 578 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus