Johnson Controls (JCI)

JCI
🏛️ Estados Unidos →
108.66
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 105.28 105.98 105.27 105.34 45.7K
09:31 105.48 105.56 105.42 105.52 8.6K
09:32 105.63 105.63 105.29 105.50 8.8K
09:33 105.74 105.74 105.42 105.62 15.6K
09:34 105.56 105.64 105.56 105.64 4.5K
09:35 105.58 105.75 105.53 105.71 13.4K
09:36 105.72 105.79 105.66 105.75 7.9K
09:37 105.69 105.69 105.43 105.52 6.0K
09:38 105.51 105.51 105.19 105.21 9.6K
09:39 105.32 105.32 105.17 105.18 4.0K
09:40 105.18 105.38 105.18 105.33 13.0K
09:41 105.22 105.24 105.15 105.15 10.0K
09:42 104.97 105.02 104.90 104.96 15.0K
09:43 104.96 104.96 104.69 104.70 9.6K
09:44 104.70 104.80 104.69 104.80 10.9K
09:45 104.76 105.19 104.76 105.08 20.6K
09:46 105.05 105.05 104.92 104.92 2.2K
09:47 104.84 105.00 104.84 105.00 13.0K
09:48 105.02 105.06 105.02 105.06 7.2K
09:49 105.09 105.10 104.95 104.97 9.0K
09:50 104.93 105.27 104.93 105.13 19.0K
09:51 105.13 105.19 105.13 105.15 7.2K
09:52 105.06 105.06 104.89 104.92 6.2K
09:53 104.91 104.97 104.89 104.96 5.7K
09:54 105.01 105.10 105.00 105.03 8.0K
09:55 105.03 105.12 105.03 105.08 13.8K
09:56 105.01 105.08 104.92 104.92 10.2K
09:57 104.97 104.97 104.80 104.91 10.1K
09:58 104.86 104.94 104.86 104.94 8.8K
09:59 104.97 105.02 104.97 105.02 7.7K
10:00 105.01 105.03 104.67 104.70 33.9K
10:01 104.68 104.74 104.58 104.62 16.9K
10:02 104.65 104.83 104.65 104.77 14.8K
10:03 104.78 105.00 104.78 104.97 30.4K
10:04 104.98 105.10 104.98 105.10 33.2K
10:05 105.01 105.01 104.91 105.01 7.8K
10:06 105.02 105.09 105.02 105.03 8.5K
10:07 105.04 105.07 105.01 105.02 6.3K
10:08 105.00 105.05 105.00 105.01 7.9K
10:09 105.07 105.08 105.02 105.05 9.1K
10:10 105.04 105.05 104.95 105.05 14.1K
10:11 105.11 105.16 105.07 105.07 7.8K
10:12 105.11 105.11 104.99 104.99 10.2K
10:13 105.00 105.07 105.00 105.07 5.7K
10:14 105.10 105.16 105.10 105.14 17.2K
10:15 105.18 105.21 105.16 105.16 9.2K
10:16 105.16 105.16 105.02 105.02 13.1K
10:17 105.06 105.06 104.89 104.97 9.7K
10:18 104.99 105.01 104.95 104.95 14.3K
10:19 105.04 105.06 104.93 104.96 8.3K
10:20 105.03 105.03 104.93 104.93 5.4K
10:21 104.90 104.94 104.83 104.94 6.5K
10:22 104.96 104.96 104.85 104.89 5.2K
10:23 104.92 105.04 104.92 105.01 8.8K
10:24 104.97 105.12 104.97 105.11 11.1K
10:25 105.13 105.18 105.11 105.18 9.0K
10:26 105.14 105.16 105.05 105.09 7.9K
10:27 105.02 105.12 105.02 105.09 5.6K
10:28 105.12 105.12 104.98 104.98 5.5K
10:29 105.02 105.17 105.02 105.11 10.5K
10:30 105.09 105.20 105.09 105.12 8.3K
10:31 105.12 105.24 105.12 105.24 2.8K
10:32 105.23 105.37 105.23 105.36 5.9K
10:33 105.34 105.35 105.28 105.30 4.5K
10:34 105.30 105.41 105.30 105.33 10.6K
10:35 105.36 105.38 105.32 105.38 7.6K
10:36 105.36 105.36 105.30 105.33 8.2K
10:37 105.31 105.40 105.30 105.40 5.0K
10:38 105.39 105.43 105.37 105.43 7.8K
10:39 105.41 105.42 105.38 105.38 10.2K
10:40 105.43 105.43 105.37 105.41 4.4K
10:41 105.45 105.50 105.45 105.47 6.9K
10:42 105.53 105.55 105.49 105.53 5.6K
10:43 105.56 105.57 105.53 105.55 5.2K
10:44 105.56 105.70 105.56 105.65 8.9K
10:45 105.62 105.68 105.62 105.66 8.1K
10:46 105.66 105.74 105.62 105.74 4.3K
10:47 105.67 105.75 105.67 105.75 4.1K
10:48 105.75 105.75 105.71 105.72 7.3K
10:49 105.72 105.79 105.72 105.78 4.2K
10:50 105.78 105.78 105.62 105.63 6.0K
10:51 105.66 105.67 105.61 105.61 5.1K
10:52 105.64 105.66 105.57 105.57 9.5K
10:53 105.57 105.62 105.57 105.58 4.4K
10:54 105.61 105.63 105.60 105.60 3.9K
10:55 105.57 105.66 105.57 105.66 10.1K
10:56 105.66 105.66 105.56 105.57 5.3K
10:57 105.56 105.63 105.50 105.63 7.6K
10:58 105.58 105.58 105.53 105.56 3.3K
10:59 105.57 105.62 105.57 105.62 7.4K
11:00 105.63 105.63 105.56 105.56 5.1K
11:01 105.56 105.58 105.55 105.58 3.3K
11:02 105.61 105.61 105.58 105.58 3.4K
11:03 105.54 105.54 105.52 105.52 7.9K
11:04 105.52 105.52 105.38 105.38 5.6K
11:05 105.41 105.47 105.41 105.47 6.1K
11:06 105.50 105.52 105.45 105.45 9.7K
11:07 105.43 105.43 105.38 105.40 4.3K
11:08 105.40 105.42 105.36 105.38 4.1K
11:09 105.38 105.40 105.33 105.40 9.6K
11:10 105.38 105.42 105.35 105.42 6.9K
11:11 105.45 105.55 105.45 105.54 6.0K
11:12 105.55 105.55 105.50 105.52 7.2K
11:13 105.53 105.56 105.52 105.53 7.9K
11:14 105.55 105.55 105.53 105.53 3.5K
11:15 105.57 105.57 105.54 105.55 9.2K
11:16 105.55 105.65 105.55 105.65 9.1K
11:17 105.66 105.66 105.65 105.65 2.5K
11:18 105.66 105.67 105.64 105.64 3.3K
11:19 105.64 105.64 105.60 105.64 7.2K
11:20 105.64 105.81 105.64 105.77 18.7K
11:22 105.71 105.74 105.65 105.65 4.8K
11:23 105.64 105.67 105.64 105.66 3.8K
11:24 105.66 105.67 105.62 105.63 11.5K
11:25 105.64 105.69 105.61 105.62 13.2K
11:26 105.61 105.61 105.55 105.55 2.5K
11:27 105.44 105.44 105.35 105.40 4.4K
11:28 105.41 105.41 105.36 105.38 4.9K
11:29 105.41 105.44 105.39 105.43 12.7K
11:30 105.48 105.50 105.43 105.44 6.8K
11:31 105.45 105.50 105.45 105.50 3.4K
11:32 105.48 105.48 105.41 105.42 6.9K
11:33 105.40 105.43 105.40 105.43 6.2K
11:34 105.46 105.49 105.46 105.49 5.6K
11:35 105.51 105.57 105.50 105.57 6.7K
11:36 105.59 105.59 105.53 105.53 5.4K
11:37 105.55 105.55 105.55 105.55 2.4K
11:38 105.54 105.57 105.49 105.57 5.8K
11:39 105.57 105.73 105.57 105.73 8.9K
11:40 105.75 105.76 105.72 105.72 3.7K
11:41 105.70 105.70 105.56 105.59 10.0K
11:42 105.56 105.61 105.56 105.59 4.4K
11:43 105.61 105.63 105.61 105.63 5.2K
11:44 105.66 105.66 105.62 105.64 5.2K
11:45 105.67 105.68 105.66 105.66 4.2K
11:46 105.66 105.68 105.61 105.64 3.4K
11:47 105.65 105.65 105.63 105.64 4.9K
11:48 105.65 105.65 105.62 105.62 6.7K
11:49 105.61 105.61 105.56 105.56 8.2K
11:50 105.56 105.63 105.54 105.63 7.0K
11:51 105.66 105.66 105.58 105.61 7.3K
11:52 105.60 105.60 105.55 105.55 2.3K
11:53 105.55 105.55 105.52 105.52 3.3K
11:54 105.53 105.64 105.53 105.63 9.4K
11:55 105.65 105.72 105.65 105.72 2.9K
11:56 105.68 105.70 105.68 105.70 2.6K
11:57 105.73 105.74 105.72 105.72 6.7K
11:58 105.72 105.72 105.68 105.71 10.6K
11:59 105.72 105.76 105.72 105.76 2.1K
12:00 105.75 105.91 105.75 105.91 6.9K
12:01 105.89 105.93 105.89 105.90 5.0K
12:02 105.92 105.92 105.86 105.86 2.5K
12:03 105.83 105.83 105.75 105.79 6.9K
12:04 105.82 105.82 105.81 105.81 2.2K
12:05 105.84 105.91 105.84 105.89 7.1K
12:06 105.88 105.98 105.88 105.98 1.8K
12:07 106.00 106.00 105.91 105.91 4.4K
12:08 105.90 105.90 105.85 105.85 3.2K
12:09 105.87 105.91 105.87 105.91 2.6K
12:10 105.90 105.90 105.86 105.86 4.1K
12:11 105.84 105.91 105.84 105.88 4.9K
12:12 105.90 105.91 105.90 105.90 3.1K
12:13 105.90 105.91 105.88 105.88 4.6K
12:14 105.86 105.86 105.76 105.80 14.1K
12:15 105.84 105.91 105.84 105.91 4.9K
12:16 105.93 105.96 105.93 105.96 4.0K
12:17 105.93 105.93 105.86 105.86 6.9K
12:18 105.86 105.86 105.81 105.81 3.4K
12:19 105.81 105.89 105.81 105.86 5.1K
12:20 105.84 105.91 105.84 105.90 3.0K
12:21 105.89 105.89 105.83 105.83 10.6K
12:22 105.84 105.84 105.74 105.74 4.7K
12:23 105.71 105.76 105.71 105.73 6.9K
12:24 105.73 105.75 105.73 105.75 3.9K
12:25 105.75 105.78 105.72 105.78 5.0K
12:26 105.78 105.78 105.63 105.63 5.4K
12:27 105.62 105.62 105.61 105.61 1.9K
12:28 105.63 105.64 105.61 105.61 3.3K
12:29 105.61 105.63 105.61 105.63 5.1K
12:30 105.65 105.76 105.65 105.75 10.2K
12:32 105.80 105.89 105.78 105.88 6.8K
12:33 105.90 105.90 105.88 105.88 2.4K
12:34 105.90 105.90 105.85 105.89 4.8K
12:35 105.89 105.89 105.87 105.87 2.7K
12:36 105.87 105.90 105.85 105.90 3.0K
12:37 105.89 105.91 105.87 105.91 3.1K
12:38 105.91 105.93 105.86 105.86 3.4K
12:39 105.87 105.89 105.85 105.86 4.5K
12:40 105.83 105.85 105.80 105.80 7.1K
12:41 105.80 105.84 105.80 105.82 3.9K
12:42 105.83 105.87 105.83 105.87 3.6K
12:43 105.84 105.84 105.83 105.83 1.9K
12:44 105.83 105.83 105.76 105.76 2.9K
12:45 105.76 105.83 105.76 105.83 3.3K
12:46 105.83 105.86 105.83 105.83 4.5K
12:47 105.83 105.83 105.80 105.80 2.2K
12:48 105.85 105.85 105.84 105.84 3.8K
12:49 105.81 105.81 105.75 105.76 5.2K
12:50 105.80 105.80 105.77 105.77 3.2K
12:51 105.77 105.80 105.77 105.77 4.2K
12:52 105.78 105.78 105.75 105.75 2.8K
12:53 105.74 105.74 105.69 105.69 3.9K
12:54 105.69 105.70 105.67 105.67 2.5K
12:55 105.69 105.69 105.65 105.65 3.2K
12:56 105.66 105.66 105.62 105.62 3.6K
12:57 105.65 105.66 105.63 105.63 5.8K
12:58 105.64 105.64 105.60 105.63 5.6K
12:59 105.63 105.64 105.60 105.60 2.9K
13:00 105.60 105.66 105.60 105.64 5.6K
13:01 105.61 105.62 105.59 105.62 7.1K
13:02 105.60 105.60 105.59 105.59 1.5K
13:03 105.59 105.60 105.58 105.58 3.8K
13:04 105.60 105.67 105.60 105.61 5.6K
13:05 105.58 105.60 105.56 105.58 5.1K
13:06 105.57 105.62 105.57 105.62 6.0K
13:07 105.61 105.66 105.61 105.65 3.1K
13:08 105.66 105.66 105.64 105.64 3.7K
13:09 105.61 105.65 105.61 105.65 3.6K
13:10 105.63 105.64 105.62 105.64 3.2K
13:11 105.64 105.65 105.63 105.65 5.7K
13:12 105.67 105.69 105.67 105.69 2.3K
13:13 105.64 105.69 105.64 105.69 4.5K
13:14 105.72 105.72 105.60 105.66 8.6K
13:15 105.63 105.63 105.58 105.59 3.9K
13:16 105.59 105.60 105.59 105.60 3.9K
13:17 105.62 105.63 105.62 105.63 2.4K
13:18 105.62 105.62 105.60 105.60 3.1K
13:19 105.55 105.55 105.55 105.55 0.9K
13:20 105.57 105.59 105.55 105.56 5.9K
13:21 105.54 105.54 105.46 105.47 5.9K
13:22 105.47 105.47 105.42 105.42 3.1K
13:23 105.42 105.45 105.40 105.45 6.4K
13:24 105.45 105.46 105.43 105.45 3.2K
13:25 105.45 105.55 105.45 105.55 6.5K
13:26 105.56 105.60 105.56 105.60 2.8K
13:27 105.60 105.61 105.59 105.61 4.4K
13:28 105.61 105.62 105.59 105.59 5.9K
13:29 105.60 105.61 105.59 105.59 1.7K
13:30 105.60 105.60 105.52 105.52 16.5K
13:31 105.50 105.52 105.50 105.52 5.3K
13:32 105.58 105.59 105.56 105.56 5.0K
13:33 105.56 105.59 105.56 105.57 3.1K
13:34 105.57 105.57 105.49 105.49 4.3K
13:35 105.49 105.53 105.49 105.53 6.5K
13:36 105.54 105.54 105.45 105.49 4.8K
13:37 105.49 105.50 105.49 105.50 5.1K
13:38 105.52 105.52 105.46 105.46 11.1K
13:39 105.45 105.45 105.42 105.42 2.4K
13:40 105.44 105.48 105.44 105.48 5.0K
13:41 105.49 105.49 105.45 105.45 3.4K
13:42 105.44 105.44 105.40 105.40 2.8K
13:43 105.40 105.45 105.40 105.45 9.9K
13:44 105.46 105.52 105.46 105.52 5.9K
13:45 105.52 105.52 105.46 105.46 4.7K
13:46 105.46 105.48 105.46 105.48 3.2K
13:47 105.48 105.48 105.44 105.47 11.1K
13:48 105.48 105.48 105.45 105.45 5.4K
13:49 105.44 105.44 105.39 105.40 5.8K
13:50 105.38 105.45 105.38 105.45 5.0K
13:51 105.44 105.45 105.42 105.42 5.8K
13:52 105.39 105.41 105.38 105.41 7.4K
13:53 105.45 105.51 105.45 105.50 6.0K
13:54 105.51 105.51 105.48 105.49 4.1K
13:55 105.48 105.52 105.48 105.51 4.0K
13:56 105.49 105.49 105.46 105.47 6.9K
13:57 105.45 105.45 105.41 105.43 5.6K
13:58 105.40 105.42 105.39 105.39 3.3K
13:59 105.38 105.38 105.35 105.35 4.8K
14:00 105.35 105.35 105.32 105.33 5.4K
14:01 105.34 105.35 105.26 105.26 7.3K
14:02 105.25 105.25 105.16 105.21 6.8K
14:03 105.19 105.20 105.17 105.20 5.4K
14:04 105.21 105.21 105.13 105.18 12.4K
14:05 105.16 105.22 105.16 105.21 4.5K
14:06 105.21 105.26 105.21 105.22 22.8K
14:07 105.23 105.23 105.19 105.21 8.6K
14:08 105.20 105.27 105.20 105.21 23.9K
14:09 105.22 105.33 105.22 105.33 3.7K
14:10 105.34 105.41 105.32 105.41 5.5K
14:11 105.42 105.44 105.34 105.42 7.3K
14:12 105.43 105.45 105.42 105.42 4.8K
14:13 105.41 105.42 105.37 105.37 5.0K
14:14 105.38 105.48 105.38 105.47 8.3K
14:15 105.46 105.50 105.46 105.46 7.5K
14:16 105.49 105.51 105.49 105.51 3.6K
14:17 105.53 105.55 105.53 105.54 8.6K
14:18 105.54 105.57 105.54 105.57 4.7K
14:19 105.54 105.57 105.53 105.53 7.9K
14:20 105.52 105.59 105.52 105.59 8.9K
14:21 105.61 105.65 105.61 105.65 4.1K
14:22 105.65 105.65 105.61 105.61 3.4K
14:23 105.60 105.61 105.58 105.61 6.4K
14:24 105.61 105.66 105.61 105.65 6.4K
14:25 105.65 105.65 105.63 105.65 4.0K
14:26 105.67 105.67 105.62 105.66 6.1K
14:27 105.66 105.66 105.63 105.63 2.5K
14:28 105.62 105.71 105.62 105.70 6.6K
14:29 105.70 105.70 105.66 105.69 4.9K
14:30 105.70 105.70 105.69 105.70 2.9K
14:31 105.68 105.73 105.65 105.73 11.3K
14:32 105.73 105.73 105.66 105.66 5.8K
14:33 105.67 105.67 105.61 105.61 3.7K
14:34 105.63 105.66 105.62 105.65 10.2K
14:35 105.64 105.64 105.63 105.63 3.2K
14:36 105.59 105.60 105.57 105.60 3.4K
14:37 105.60 105.71 105.60 105.71 18.1K
14:38 105.70 105.72 105.69 105.72 7.8K
14:39 105.73 105.76 105.73 105.75 2.9K
14:40 105.75 105.82 105.75 105.82 9.0K
14:41 105.83 105.83 105.81 105.82 4.9K
14:42 105.81 105.83 105.79 105.79 6.6K
14:43 105.76 105.88 105.74 105.88 13.0K
14:44 105.86 105.87 105.81 105.87 5.0K
14:45 105.81 105.82 105.73 105.73 5.7K
14:46 105.75 105.76 105.71 105.71 5.3K
14:47 105.70 105.75 105.70 105.72 3.1K
14:48 105.72 105.82 105.72 105.81 6.9K
14:49 105.79 105.82 105.77 105.82 3.8K
14:50 105.82 105.87 105.82 105.84 4.6K
14:51 105.84 105.88 105.82 105.88 4.6K
14:52 105.87 105.87 105.82 105.83 4.8K
14:53 105.86 105.89 105.86 105.88 5.2K
14:54 105.90 105.91 105.89 105.91 4.0K
14:55 105.89 105.91 105.89 105.91 4.3K
14:56 105.90 105.90 105.81 105.82 10.6K
14:57 105.81 105.84 105.81 105.83 5.8K
14:58 105.84 105.90 105.84 105.87 6.1K
14:59 105.86 105.89 105.86 105.87 2.6K
15:00 105.86 105.91 105.81 105.90 7.2K
15:01 105.88 105.88 105.79 105.79 7.7K
15:02 105.81 105.81 105.79 105.79 3.2K
15:03 105.77 105.80 105.77 105.80 7.4K
15:04 105.80 105.80 105.79 105.79 4.6K
15:05 105.79 105.79 105.77 105.79 5.4K
15:06 105.79 105.80 105.77 105.77 8.1K
15:07 105.76 105.78 105.75 105.77 4.1K
15:08 105.74 105.74 105.69 105.72 7.5K
15:09 105.72 105.72 105.65 105.65 4.2K
15:10 105.63 105.63 105.60 105.62 9.1K
15:11 105.64 105.68 105.62 105.68 8.7K
15:12 105.68 105.71 105.68 105.71 4.3K
15:13 105.71 105.71 105.70 105.70 9.6K
15:14 105.71 105.71 105.64 105.65 8.7K
15:15 105.68 105.71 105.67 105.71 5.7K
15:16 105.70 105.72 105.70 105.70 6.9K
15:17 105.72 105.73 105.70 105.70 6.5K
15:18 105.70 105.70 105.64 105.64 9.3K
15:19 105.65 105.78 105.65 105.74 25.3K
15:20 105.76 105.76 105.69 105.69 12.5K
15:21 105.65 105.65 105.57 105.57 11.3K
15:22 105.57 105.62 105.57 105.60 7.0K
15:23 105.61 105.66 105.60 105.64 20.2K
15:24 105.64 105.64 105.61 105.62 6.4K
15:25 105.62 105.69 105.62 105.69 7.4K
15:26 105.69 105.69 105.64 105.64 12.0K
15:27 105.65 105.65 105.60 105.62 7.6K
15:28 105.63 105.64 105.61 105.64 12.3K
15:29 105.66 105.71 105.65 105.70 7.8K
15:30 105.73 105.84 105.72 105.84 10.3K
15:31 105.86 105.91 105.85 105.91 10.5K
15:32 105.88 105.88 105.80 105.80 16.8K
15:33 105.80 105.85 105.80 105.83 10.9K
15:34 105.80 105.82 105.76 105.78 9.3K
15:35 105.77 105.80 105.76 105.77 10.1K
15:36 105.82 105.84 105.78 105.78 14.3K
15:37 105.79 105.79 105.77 105.79 10.3K
15:38 105.79 105.79 105.75 105.77 12.0K
15:39 105.78 105.84 105.78 105.83 12.4K
15:40 105.82 105.87 105.82 105.84 10.2K
15:41 105.83 105.86 105.81 105.85 10.2K
15:42 105.86 105.90 105.85 105.89 16.9K
15:43 105.89 105.89 105.86 105.89 12.3K
15:44 105.90 105.91 105.83 105.84 11.7K
15:45 105.85 105.85 105.77 105.77 17.9K
15:46 105.77 105.77 105.67 105.67 17.6K
15:47 105.66 105.72 105.66 105.71 16.3K
15:48 105.70 105.70 105.68 105.69 16.3K
15:49 105.71 105.71 105.63 105.67 18.6K
15:50 105.73 105.76 105.66 105.73 88.1K
15:51 105.76 105.76 105.61 105.65 33.0K
15:52 105.64 105.76 105.63 105.75 18.5K
15:53 105.75 105.77 105.72 105.77 21.2K
15:54 105.74 105.83 105.73 105.75 35.4K
15:55 105.69 105.69 105.58 105.62 47.4K
15:56 105.61 105.62 105.52 105.60 56.4K
15:57 105.62 105.68 105.59 105.59 56.8K
15:58 105.60 105.68 105.60 105.66 47.3K
15:59 105.66 105.77 105.64 105.77 1,719.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles