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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 63.92 64.16 63.31 64.00 1.6M
2022-12-29 63.74 64.88 63.74 64.46 1.6M
2022-12-28 64.48 64.57 63.22 63.22 1.3M
2022-12-27 64.18 64.75 63.84 64.30 1.2M
2022-12-23 64.08 64.34 63.43 64.10 1.6M
2022-12-22 63.94 64.14 63.02 64.13 3.8M
2022-12-21 63.85 64.76 63.72 64.62 3.3M
2022-12-20 63.47 63.83 63.15 63.25 3.9M
2022-12-19 63.49 64.40 62.98 63.46 3.7M
2022-12-16 63.88 64.20 62.95 63.35 7.9M
2022-12-15 65.41 65.66 64.27 64.82 3.4M
2022-12-14 66.83 67.27 65.99 66.55 4.7M
2022-12-13 67.83 67.99 65.76 66.58 5.1M
2022-12-12 64.89 65.68 64.53 65.64 3.5M
2022-12-09 66.70 67.01 65.64 65.77 3.3M
2022-12-08 66.57 66.91 66.27 66.77 2.0M
2022-12-07 65.95 67.08 65.69 66.39 2.8M
2022-12-06 67.18 67.36 65.52 66.10 2.5M
2022-12-05 67.28 67.52 66.38 67.21 3.2M
2022-12-02 66.42 68.65 66.20 68.12 3.9M
2022-12-01 67.49 67.92 66.34 66.90 3.7M
2022-11-30 65.26 66.69 64.64 66.44 8.0M
2022-11-29 65.60 65.97 65.29 65.40 2.6M
2022-11-28 66.24 66.70 65.25 65.84 3.2M
2022-11-25 67.12 67.31 66.72 66.85 1.4M
2022-11-23 67.64 68.03 66.85 66.95 2.4M
2022-11-22 67.24 67.76 66.76 67.58 3.6M
2022-11-21 66.78 67.23 66.43 66.65 2.8M
2022-11-18 67.00 67.40 66.22 66.98 3.7M
2022-11-17 64.65 65.82 64.59 65.77 3.1M
2022-11-16 66.27 66.56 65.45 65.82 5.0M
2022-11-15 66.53 67.60 65.95 66.40 5.1M
2022-11-14 66.07 66.37 65.44 65.58 4.9M
2022-11-11 66.46 67.61 66.20 66.39 4.6M
2022-11-10 66.42 66.82 65.62 66.66 4.2M
2022-11-09 64.33 65.11 63.80 63.85 3.4M
2022-11-08 64.38 65.26 63.89 64.88 5.3M
2022-11-07 63.81 64.25 63.05 64.13 5.2M
2022-11-04 62.63 64.24 61.44 63.81 6.8M
2022-11-03 59.00 60.88 58.16 60.39 7.9M
2022-11-02 57.72 59.68 57.11 57.11 7.2M
2022-11-01 58.63 58.75 57.55 58.00 3.6M
2022-10-31 58.19 59.02 57.79 57.84 5.1M
2022-10-28 57.84 58.97 57.46 58.70 3.4M
2022-10-27 57.26 58.50 57.26 57.68 4.8M
2022-10-26 57.28 57.92 56.27 56.92 4.7M
2022-10-25 54.90 57.45 54.84 57.18 6.9M
2022-10-24 53.52 55.38 53.26 54.95 5.5M
2022-10-21 51.53 53.19 51.33 53.04 4.8M
2022-10-20 52.28 52.52 50.96 51.29 3.1M
2022-10-19 52.62 53.31 51.95 52.41 2.6M
2022-10-18 53.84 54.09 52.42 53.22 3.3M
2022-10-17 52.12 52.74 51.69 52.45 3.8M
2022-10-14 52.78 53.40 50.67 50.84 3.6M
2022-10-13 49.89 52.69 49.19 52.44 3.9M
2022-10-12 51.35 51.70 50.75 51.03 3.8M
2022-10-11 50.17 51.63 50.04 51.05 4.5M
2022-10-10 50.94 51.18 50.29 50.67 4.1M
2022-10-07 51.86 51.95 50.17 50.44 3.4M
2022-10-06 53.06 53.36 52.15 52.45 2.9M
2022-10-05 52.60 53.76 52.59 53.34 2.9M
2022-10-04 52.36 53.73 52.27 53.55 3.5M
2022-10-03 49.92 51.95 49.72 51.51 4.1M
2022-09-30 49.36 50.23 49.14 49.22 4.4M
2022-09-29 50.72 50.87 49.28 49.47 2.6M
2022-09-28 49.69 51.49 49.47 51.28 3.8M
2022-09-27 50.32 50.64 48.82 49.29 3.4M
2022-09-26 50.50 50.87 49.51 49.68 2.8M
2022-09-23 50.48 51.00 49.82 50.67 2.8M
2022-09-22 52.46 52.60 51.22 51.24 3.4M
2022-09-21 53.64 54.04 52.42 52.55 3.5M
2022-09-20 53.74 53.85 52.46 53.09 2.4M
2022-09-19 53.19 54.49 53.05 54.31 4.4M
2022-09-16 55.23 55.23 53.14 53.61 8.2M
2022-09-15 56.29 56.96 55.55 55.89 3.2M
2022-09-14 56.66 56.92 55.69 56.29 3.7M
2022-09-13 57.32 57.63 56.19 56.44 3.6M
2022-09-12 58.52 59.59 58.29 58.86 5.4M
2022-09-09 57.70 58.38 57.64 58.15 4.8M
2022-09-08 56.50 57.52 56.14 57.46 3.4M
2022-09-07 55.06 56.99 54.91 56.96 4.1M
2022-09-06 55.10 55.24 54.15 54.99 3.5M
2022-09-02 56.83 56.96 54.55 54.89 3.5M
2022-09-01 54.10 55.78 53.91 55.65 5.2M
2022-08-31 54.77 55.05 54.08 54.14 8.1M
2022-08-30 54.80 55.09 53.77 54.49 4.6M
2022-08-29 54.00 55.00 53.91 54.43 2.4M
2022-08-26 57.14 57.44 54.59 54.61 3.2M
2022-08-25 55.88 57.08 55.68 57.02 2.7M
2022-08-24 55.13 55.68 54.91 55.47 2.1M
2022-08-23 54.90 55.84 54.78 55.22 4.2M
2022-08-22 56.28 56.44 55.26 55.40 3.4M
2022-08-19 58.43 58.48 57.18 57.26 2.3M
2022-08-18 58.76 58.98 58.08 58.93 2.3M
2022-08-17 58.26 58.81 57.95 58.53 2.1M
2022-08-16 58.18 59.58 58.18 59.00 2.8M
2022-08-15 57.64 58.99 57.53 58.79 3.6M
2022-08-12 56.55 58.13 56.51 58.05 4.1M
2022-08-11 55.91 57.20 55.85 56.36 3.5M
2022-08-10 55.21 55.82 55.20 55.45 4.1M
2022-08-09 54.70 54.77 53.75 54.11 3.4M
2022-08-08 55.52 55.79 54.86 55.05 2.8M
2022-08-05 54.10 55.22 53.84 55.10 4.3M
2022-08-04 54.50 55.69 53.72 54.63 5.4M
2022-08-03 53.69 54.55 53.69 54.28 5.4M
2022-08-02 54.00 54.58 53.61 53.76 4.2M
2022-08-01 53.37 54.40 53.19 54.12 3.5M
2022-07-29 52.88 54.06 52.80 53.91 3.1M
2022-07-28 52.11 52.93 51.57 52.80 2.6M
2022-07-27 50.67 52.06 50.20 51.71 3.2M
2022-07-26 50.39 50.89 50.07 50.38 2.5M
2022-07-25 50.72 50.80 50.17 50.62 1.9M
2022-07-22 50.92 51.37 50.57 50.78 3.8M
2022-07-21 49.22 50.81 49.04 50.76 4.1M
2022-07-20 48.58 49.22 48.37 49.17 4.1M
2022-07-19 47.29 48.76 47.29 48.66 3.8M
2022-07-18 47.16 47.57 46.50 46.69 3.0M
2022-07-15 47.17 47.42 46.52 46.91 4.2M
2022-07-14 46.36 46.45 45.52 46.30 4.8M
2022-07-13 46.18 47.69 45.74 47.28 5.2M
2022-07-12 46.86 48.15 46.62 47.04 3.8M
2022-07-11 46.89 47.72 46.52 47.09 4.5M
2022-07-08 47.68 47.96 46.75 47.27 5.1M
2022-07-07 47.92 48.16 46.22 47.43 7.1M
2022-07-06 48.43 48.55 47.55 47.82 3.8M
2022-07-05 47.73 48.16 46.75 48.14 4.8M
2022-07-01 47.88 48.77 47.56 48.48 7.5M
2022-06-30 48.18 48.86 47.63 47.88 8.8M
2022-06-29 48.41 49.00 47.36 48.68 5.8M
2022-06-28 48.98 49.64 48.31 48.44 3.4M
2022-06-27 49.12 49.24 48.39 48.65 2.9M
2022-06-24 48.06 49.06 47.98 48.95 4.0M
2022-06-23 47.32 47.67 46.33 47.41 5.0M
2022-06-22 46.74 47.96 46.63 47.44 5.6M
2022-06-21 48.11 48.19 47.15 47.40 5.0M
2022-06-17 46.89 48.03 46.55 47.23 9.2M
2022-06-16 48.71 48.77 47.01 47.37 4.7M
2022-06-15 50.04 50.60 49.13 49.86 3.8M
2022-06-14 50.14 50.79 49.09 49.60 4.8M
2022-06-13 50.72 50.99 49.88 50.23 4.0M
2022-06-10 52.60 52.62 51.75 51.92 3.5M
2022-06-09 54.49 54.97 53.67 53.72 2.3M
2022-06-08 55.03 55.35 54.47 54.85 2.5M
2022-06-07 54.56 55.54 54.02 55.45 2.3M
2022-06-06 54.98 55.48 54.43 55.00 4.6M
2022-06-03 54.94 55.22 54.12 54.41 3.2M
2022-06-02 54.49 55.63 54.36 55.57 3.0M
2022-06-01 54.78 55.07 53.46 54.00 3.0M
2022-05-31 54.31 55.14 53.79 54.51 7.4M
2022-05-27 54.08 54.86 53.85 54.71 4.4M
2022-05-26 52.27 53.72 52.27 53.60 6.1M
2022-05-25 50.66 51.98 50.48 51.77 4.2M
2022-05-24 51.48 51.61 49.70 50.95 3.8M
2022-05-23 51.75 51.95 50.59 51.73 3.8M
2022-05-20 52.17 52.41 49.73 51.11 4.2M
2022-05-19 51.15 52.56 50.95 51.89 5.8M
2022-05-18 51.32 52.29 50.95 51.42 5.2M
2022-05-17 52.73 52.96 51.65 52.37 4.0M
2022-05-16 51.86 52.27 50.88 51.81 4.0M
2022-05-13 51.58 52.67 51.28 52.21 3.8M
2022-05-12 50.59 51.71 49.42 51.01 5.8M
2022-05-11 51.05 53.15 50.81 51.03 9.0M
2022-05-10 52.48 52.83 50.14 51.20 6.1M
2022-05-09 52.57 52.79 51.02 51.77 6.5M
2022-05-06 53.78 53.84 52.50 53.26 7.4M
2022-05-05 55.87 55.87 53.68 54.18 10.0M
2022-05-04 54.06 56.69 51.80 56.52 17.2M
2022-05-03 61.49 62.33 61.32 61.91 4.8M
2022-05-02 60.23 61.67 59.89 61.55 6.1M
2022-04-29 61.29 61.64 59.82 59.87 6.8M
2022-04-28 61.08 61.96 59.55 61.50 5.1M
2022-04-27 60.32 61.62 60.05 60.84 7.1M
2022-04-26 62.08 62.62 60.37 60.38 3.3M
2022-04-25 62.40 62.73 61.22 62.71 4.0M
2022-04-22 64.69 64.84 62.83 62.93 3.8M
2022-04-21 65.91 66.61 64.83 65.14 3.7M
2022-04-20 64.25 65.64 64.24 65.10 3.1M
2022-04-19 62.23 63.64 62.19 63.53 3.0M
2022-04-18 61.56 62.44 61.45 61.86 2.4M
2022-04-14 62.86 63.12 61.39 61.53 3.9M
2022-04-13 62.26 62.85 62.12 62.67 2.7M
2022-04-12 63.59 64.64 61.55 62.15 5.2M
2022-04-11 64.19 64.57 63.13 63.34 4.4M
2022-04-08 65.63 65.66 64.29 64.50 3.3M
2022-04-07 65.06 65.84 64.63 65.51 4.0M
2022-04-06 65.29 65.97 64.75 65.86 4.6M
2022-04-05 66.09 66.98 66.00 66.20 4.1M
2022-04-04 66.02 66.85 65.45 66.64 3.9M
2022-04-01 66.24 66.56 65.40 66.49 2.9M
2022-03-31 66.67 67.33 65.56 65.57 4.8M
2022-03-30 66.95 67.53 66.56 67.00 3.2M
2022-03-29 67.29 67.99 66.56 67.12 4.5M
2022-03-28 66.05 66.13 65.37 65.99 2.8M
2022-03-25 65.79 66.28 65.40 66.24 2.9M
2022-03-24 65.76 65.93 64.78 65.58 4.1M
2022-03-23 65.01 65.67 64.39 64.76 5.5M
2022-03-22 65.91 66.42 65.35 65.64 5.3M
2022-03-21 65.32 66.73 65.15 65.89 4.0M
2022-03-18 64.49 65.66 63.81 65.61 5.9M
2022-03-17 64.11 65.02 63.42 64.87 4.4M
2022-03-16 62.37 64.71 62.32 64.62 5.6M
2022-03-15 60.99 61.63 60.35 61.49 5.5M
2022-03-14 61.03 61.60 60.11 60.57 4.7M
2022-03-11 62.15 62.70 60.43 60.48 4.9M
2022-03-10 61.65 62.35 61.05 61.46 3.1M
2022-03-09 61.81 63.55 61.69 62.81 3.3M
2022-03-08 60.54 61.82 59.82 60.17 4.0M
2022-03-07 63.24 63.24 60.25 60.31 4.8M
2022-03-04 63.63 63.94 62.25 62.92 5.7M
2022-03-03 64.96 65.20 63.61 64.64 4.2M
2022-03-02 63.35 64.88 62.96 64.53 4.2M
2022-03-01 64.96 65.14 62.14 62.58 5.0M
2022-02-28 64.56 65.49 64.17 64.96 6.1M
2022-02-25 63.99 65.62 63.67 65.43 5.0M
2022-02-24 62.53 64.02 61.79 63.81 5.7M
2022-02-23 65.59 65.61 63.50 63.83 3.5M
2022-02-22 65.20 65.84 64.68 65.22 4.1M
2022-02-18 65.91 66.24 65.17 65.37 4.2M
2022-02-17 66.99 67.33 65.73 65.82 4.1M
2022-02-16 67.32 67.91 67.07 67.49 2.7M
2022-02-15 67.56 68.27 67.16 67.70 3.9M
2022-02-14 66.40 66.97 65.78 66.50 6.0M
2022-02-11 68.53 68.66 66.13 66.45 3.4M
2022-02-10 68.03 69.77 67.80 68.34 4.5M
2022-02-09 68.69 70.21 68.46 69.39 5.7M
2022-02-08 66.80 68.07 66.23 67.46 5.3M
2022-02-07 67.64 67.90 66.47 66.68 5.1M
2022-02-04 68.11 68.97 66.18 67.47 7.0M
2022-02-03 70.81 71.21 68.59 68.88 6.6M
2022-02-02 72.73 74.70 71.05 72.32 6.1M
2022-02-01 73.19 73.23 71.04 72.31 5.6M
2022-01-31 72.03 72.72 71.52 72.67 4.9M
2022-01-28 71.37 72.22 70.45 72.16 3.9M
2022-01-27 73.12 73.79 71.25 71.55 4.0M
2022-01-26 73.65 75.20 71.87 72.50 5.4M
2022-01-25 72.70 73.46 70.75 72.99 5.4M
2022-01-24 71.18 74.11 70.53 73.79 5.6M
2022-01-21 72.77 73.87 72.09 72.72 4.6M
2022-01-20 74.28 75.00 72.57 72.70 3.9M
2022-01-19 74.99 75.67 73.57 73.71 3.2M
2022-01-18 75.97 75.97 74.05 74.74 4.3M
2022-01-14 77.38 77.82 75.73 76.56 3.4M
2022-01-13 79.77 80.46 78.15 78.43 2.7M
2022-01-12 80.42 81.00 79.63 80.03 2.5M
2022-01-11 78.66 79.63 77.61 79.56 2.5M
2022-01-10 78.26 78.82 76.36 78.41 2.8M
2022-01-07 80.25 80.50 79.24 79.27 2.8M
2022-01-06 79.35 81.00 79.07 80.38 2.9M
2022-01-05 80.35 80.86 78.95 79.03 2.9M
2022-01-04 79.95 81.44 79.64 80.34 2.9M
2022-01-03 81.18 81.45 78.72 79.35 3.6M