Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne JCI.US
72.18+2.17(+3.10%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 70.35 | 72.24 | 70.31 | 72.18 | 2 964 749 | 0 |
15.07.2024 | 70.75 | 71.14 | 69.97 | 70.01 | 2 615 012 | 0 |
12.07.2024 | 70.00 | 70.40 | 69.69 | 69.98 | 2 445 746 | 0 |
11.07.2024 | 68.15 | 69.94 | 68.10 | 69.70 | 3 193 661 | 0 |
10.07.2024 | 67.31 | 67.88 | 66.59 | 67.80 | 2 735 087 | 0 |
09.07.2024 | 67.44 | 67.77 | 67.08 | 67.14 | 3 704 414 | 0 |
08.07.2024 | 67.00 | 67.62 | 66.86 | 67.23 | 3 038 944 | 0 |
05.07.2024 | 66.86 | 67.00 | 66.17 | 66.79 | 3 668 270 | 0 |
03.07.2024 | 66.15 | 67.15 | 66.15 | 66.86 | 1 934 278 | 0 |
02.07.2024 | 65.82 | 66.58 | 65.58 | 66.32 | 3 126 048 | 0 |
01.07.2024 | 66.78 | 67.04 | 65.49 | 65.52 | 4 174 545 | 0 |
28.06.2024 | 66.71 | 67.80 | 66.42 | 66.47 | 5 242 274 | 0 |
27.06.2024 | 66.20 | 67.09 | 65.92 | 67.03 | 5 547 034 | 0 |
26.06.2024 | 67.19 | 67.41 | 65.88 | 65.91 | 5 078 176 | 0 |
25.06.2024 | 68.70 | 68.99 | 67.51 | 67.62 | 3 489 618 | 0 |
24.06.2024 | 68.28 | 69.32 | 68.03 | 68.77 | 4 275 997 | 0 |
21.06.2024 | 68.13 | 68.52 | 67.55 | 68.17 | 7 321 867 | 0 |
20.06.2024 | 68.96 | 69.34 | 68.13 | 68.19 | 4 146 694 | 0 |
18.06.2024 | 69.25 | 69.10 | 69.10 | 69.10 | 4 749 352 | 0 |
17.06.2024 | 69.03 | 69.50 | 68.75 | 69.31 | 3 490 757 | 0 |
14.06.2024 | 69.95 | 70.17 | 68.61 | 69.43 | 4 527 937 | 0 |
13.06.2024 | 71.06 | 71.10 | 69.68 | 70.62 | 3 964 783 | 0 |
12.06.2024 | 71.39 | 71.61 | 70.28 | 71.17 | 5 585 680 | 0 |
11.06.2024 | 70.32 | 70.70 | 69.77 | 70.55 | 2 154 646 | 0 |
10.06.2024 | 69.64 | 70.90 | 69.11 | 70.79 | 2 972 861 | 0 |
07.06.2024 | 69.37 | 70.36 | 68.77 | 69.95 | 3 958 806 | 0 |
06.06.2024 | 71.82 | 71.84 | 69.47 | 69.58 | 4 222 302 | 0 |
05.06.2024 | 71.11 | 72.14 | 71.00 | 71.95 | 2 561 353 | 0 |
04.06.2024 | 71.40 | 72.09 | 70.81 | 71.08 | 3 775 624 | 0 |
03.06.2024 | 72.21 | 72.30 | 70.71 | 71.66 | 4 975 857 | 0 |
31.05.2024 | 71.54 | 72.05 | 70.87 | 71.91 | 6 047 309 | 0 |
30.05.2024 | 71.16 | 71.76 | 70.82 | 71.56 | 3 693 335 | 0 |
29.05.2024 | 72.90 | 73.41 | 71.01 | 71.10 | 6 001 258 | 0 |
28.05.2024 | 73.80 | 73.92 | 72.33 | 72.68 | 5 677 777 | 0 |
24.05.2024 | 73.73 | 73.90 | 73.90 | 73.90 | 4 473 217 | 0 |
23.05.2024 | 73.66 | 73.68 | 72.25 | 73.26 | 6 065 006 | 0 |
22.05.2024 | 72.09 | 73.28 | 72.05 | 73.19 | 7 145 042 | 0 |
21.05.2024 | 70.62 | 73.08 | 70.62 | 72.86 | 11 610 628 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus