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
2023-12-29 57.60 57.88 57.37 57.64 3.4M
2023-12-28 57.49 57.88 57.29 57.70 3.1M
2023-12-27 57.80 58.23 57.61 57.68 4.6M
2023-12-26 56.79 57.73 56.75 57.63 4.6M
2023-12-22 56.14 57.24 56.12 56.74 4.7M
2023-12-21 55.03 56.07 54.92 55.97 5.8M
2023-12-20 54.00 55.58 53.63 54.71 8.4M
2023-12-19 54.11 54.70 53.79 54.12 9.6M
2023-12-18 52.50 54.24 52.31 53.52 9.3M
2023-12-15 53.47 53.71 52.21 52.44 12.5M
2023-12-14 53.75 55.28 53.75 54.10 14.0M
2023-12-13 52.24 53.32 51.70 53.29 13.3M
2023-12-12 54.51 55.25 52.10 53.19 18.5M
2023-12-11 56.30 56.89 56.16 56.57 7.0M
2023-12-08 55.73 57.12 55.63 56.08 7.7M
2023-12-07 55.35 55.66 54.84 55.50 5.5M
2023-12-06 54.81 55.62 54.80 55.04 6.2M
2023-12-05 54.37 54.80 54.20 54.42 4.9M
2023-12-04 53.40 54.34 53.40 54.26 4.6M
2023-12-01 52.97 53.95 52.79 53.89 4.5M
2023-11-30 52.96 53.02 52.26 52.80 8.6M
2023-11-29 52.64 53.19 52.39 52.76 3.4M
2023-11-28 52.20 52.76 52.06 52.27 3.2M
2023-11-27 52.15 52.61 52.01 52.43 3.1M
2023-11-24 52.74 52.81 52.33 52.40 1.5M
2023-11-22 52.63 52.93 52.19 52.72 2.5M
2023-11-21 52.00 52.76 51.85 52.53 3.5M
2023-11-20 52.27 52.43 51.60 52.40 4.1M
2023-11-17 52.46 52.54 51.41 52.24 4.3M
2023-11-16 51.84 52.15 51.42 51.92 5.0M
2023-11-15 52.40 52.84 51.85 51.87 6.0M
2023-11-14 51.49 52.82 51.34 52.44 5.4M
2023-11-13 50.89 51.08 50.60 50.79 3.1M
2023-11-10 50.57 51.29 50.00 51.25 2.8M
2023-11-09 51.05 51.06 50.07 50.25 4.2M
2023-11-08 50.99 51.12 50.39 50.62 4.3M
2023-11-07 50.84 51.31 50.62 50.92 4.8M
2023-11-06 51.40 51.52 50.58 51.16 6.6M
2023-11-03 51.83 52.15 51.43 51.48 6.3M
2023-11-02 50.61 51.01 49.64 50.86 5.6M
2023-11-01 49.42 50.05 49.20 49.78 7.9M
2023-10-31 48.64 49.17 48.53 49.02 4.5M
2023-10-30 48.65 48.96 48.13 48.62 3.6M
2023-10-27 48.74 48.96 48.08 48.21 3.3M
2023-10-26 48.59 49.45 48.47 48.89 4.5M
2023-10-25 48.40 48.71 47.90 48.10 5.0M
2023-10-24 49.05 49.42 48.44 48.72 7.7M
2023-10-23 48.60 49.23 48.32 48.40 6.1M
2023-10-20 49.18 49.30 48.65 48.71 6.9M
2023-10-19 50.54 50.77 49.09 49.20 5.2M
2023-10-18 52.11 52.11 50.38 50.54 3.4M
2023-10-17 52.32 53.01 52.02 52.81 2.7M
2023-10-16 52.16 52.69 51.75 52.64 4.2M
2023-10-13 52.46 52.59 51.28 51.64 3.9M
2023-10-12 53.17 53.26 51.82 52.36 2.5M
2023-10-11 52.77 53.51 52.52 53.41 3.5M
2023-10-10 52.88 53.05 52.57 52.63 4.5M
2023-10-09 52.15 52.68 51.71 52.62 2.8M
2023-10-06 51.30 52.82 51.09 52.35 4.3M
2023-10-05 52.00 52.15 51.05 51.33 5.2M
2023-10-04 51.99 52.35 51.62 52.16 3.6M
2023-10-03 52.09 52.30 51.53 51.97 3.2M
2023-10-02 52.94 53.21 52.08 52.38 4.0M
2023-09-29 53.92 54.10 52.79 53.21 4.2M
2023-09-28 51.69 53.93 51.46 53.19 8.5M
2023-09-27 55.39 55.41 54.31 54.54 5.1M
2023-09-26 54.68 55.36 54.15 54.18 3.2M
2023-09-25 54.74 55.12 54.46 55.09 3.1M
2023-09-22 54.82 55.53 54.69 55.15 2.9M
2023-09-21 56.12 56.24 55.18 55.22 3.8M
2023-09-20 57.57 57.76 56.46 56.51 3.1M
2023-09-19 57.34 57.54 56.52 57.26 4.0M
2023-09-18 57.00 57.93 56.71 57.56 2.5M
2023-09-15 56.99 57.60 56.56 57.13 5.4M
2023-09-14 57.73 57.94 56.39 57.12 5.1M
2023-09-13 57.24 58.12 56.93 57.18 5.8M
2023-09-12 56.66 57.70 56.36 57.33 2.8M
2023-09-11 57.74 57.76 57.04 57.17 4.1M
2023-09-08 56.96 57.89 56.78 57.35 6.8M
2023-09-07 57.28 57.47 56.13 57.00 5.1M
2023-09-06 58.30 58.50 57.36 57.58 5.8M
2023-09-05 59.51 59.78 58.32 58.35 3.5M
2023-09-01 59.47 59.83 59.25 59.78 2.7M
2023-08-31 59.25 59.55 58.94 59.06 5.1M
2023-08-30 59.12 59.57 58.94 59.03 3.6M
2023-08-29 58.56 59.28 58.34 58.96 3.0M
2023-08-28 58.77 59.19 58.43 58.63 2.3M
2023-08-25 58.63 58.90 57.86 58.53 2.4M
2023-08-24 58.98 59.50 58.32 58.37 2.9M
2023-08-23 58.84 59.63 58.62 59.29 3.7M
2023-08-22 59.27 59.54 58.44 58.65 5.4M
2023-08-21 59.29 59.48 58.36 58.85 3.5M
2023-08-18 58.68 59.63 58.68 59.29 3.4M
2023-08-17 59.49 59.71 58.95 59.16 4.1M
2023-08-16 59.22 60.54 58.89 59.28 5.0M
2023-08-15 59.09 59.47 58.63 59.13 3.3M
2023-08-14 58.96 59.48 58.76 59.42 3.4M
2023-08-11 59.49 59.92 59.05 59.39 3.4M
2023-08-10 60.47 60.99 59.10 59.66 5.9M
2023-08-09 61.31 61.64 60.44 60.59 3.7M
2023-08-08 62.09 62.10 60.95 61.38 5.4M
2023-08-07 62.78 63.05 62.14 62.57 3.6M
2023-08-04 62.45 63.59 61.56 62.76 7.3M
2023-08-03 63.44 63.56 61.94 62.04 6.2M
2023-08-02 69.00 69.00 62.93 63.55 10.3M
2023-08-01 69.28 70.43 69.12 70.03 3.8M
2023-07-31 69.40 69.72 69.17 69.55 3.5M
2023-07-28 69.85 69.90 69.17 69.19 3.8M
2023-07-27 69.15 70.06 68.89 69.32 4.3M
2023-07-26 68.67 69.01 68.20 68.75 3.5M
2023-07-25 68.34 69.16 68.32 68.83 2.5M
2023-07-24 69.07 69.82 68.86 68.90 2.5M
2023-07-21 68.86 69.04 68.34 68.97 3.1M
2023-07-20 69.76 69.90 68.61 68.77 3.1M
2023-07-19 69.18 69.60 68.63 69.47 3.0M
2023-07-18 69.23 69.73 69.09 69.45 2.9M
2023-07-17 68.76 69.44 68.68 69.37 2.0M
2023-07-14 68.79 68.95 68.33 68.71 2.9M
2023-07-13 68.68 69.02 68.02 68.79 3.7M
2023-07-12 69.14 69.50 68.68 68.80 5.6M
2023-07-11 68.23 68.80 67.92 68.34 3.6M
2023-07-10 67.31 68.27 67.26 68.04 3.9M
2023-07-07 66.80 67.85 66.64 66.90 3.8M
2023-07-06 66.58 67.00 66.04 66.86 2.9M
2023-07-05 67.56 67.92 67.01 67.15 3.1M
2023-07-03 67.91 68.08 66.96 67.67 2.5M
2023-06-30 67.79 68.66 67.52 68.14 4.1M
2023-06-29 67.02 67.70 66.85 67.32 3.8M
2023-06-28 66.82 67.26 66.72 66.80 3.2M
2023-06-27 66.20 67.21 66.01 66.95 3.4M
2023-06-26 65.17 66.21 64.93 66.00 3.8M
2023-06-23 64.49 65.60 64.34 64.99 5.6M
2023-06-22 66.51 66.61 65.22 65.34 3.7M
2023-06-21 65.63 66.51 65.27 66.48 3.5M
2023-06-20 64.92 65.87 64.84 65.70 3.0M
2023-06-16 65.65 65.96 65.32 65.47 3.9M
2023-06-15 64.80 65.91 64.42 65.65 3.8M
2023-06-14 65.33 65.38 64.02 64.50 2.6M
2023-06-13 63.81 65.01 63.81 64.73 2.6M
2023-06-12 63.61 63.82 63.16 63.55 2.1M
2023-06-09 63.66 63.93 62.73 63.51 2.7M
2023-06-08 63.68 63.90 63.27 63.55 2.3M
2023-06-07 62.86 64.03 62.48 63.83 4.3M
2023-06-06 61.85 63.30 61.38 62.55 3.3M
2023-06-05 62.48 62.58 61.42 61.79 3.2M
2023-06-02 60.86 62.48 60.59 62.39 3.4M
2023-06-01 59.06 59.99 59.00 59.96 6.1M
2023-05-31 61.22 61.50 59.60 59.70 8.6M
2023-05-30 62.21 62.36 61.11 61.68 2.8M
2023-05-26 61.18 62.16 61.18 61.88 3.4M
2023-05-25 61.26 61.29 60.20 61.04 5.0M
2023-05-24 61.62 61.62 60.57 60.75 4.1M
2023-05-23 62.44 62.72 61.93 61.97 3.7M
2023-05-22 63.20 63.82 62.40 63.00 5.3M
2023-05-19 64.05 64.11 62.73 63.22 5.2M
2023-05-18 61.92 63.35 61.79 63.19 4.6M
2023-05-17 61.26 62.07 61.13 61.97 4.3M
2023-05-16 62.09 62.42 60.77 60.80 3.7M
2023-05-15 62.02 62.70 61.74 62.42 4.3M
2023-05-12 62.44 62.72 61.35 62.03 3.4M
2023-05-11 61.90 62.13 61.33 62.06 2.3M
2023-05-10 63.38 63.68 61.47 62.30 3.4M
2023-05-09 62.88 63.19 62.33 62.98 4.1M
2023-05-08 63.00 63.46 62.12 63.09 6.1M
2023-05-05 61.90 62.53 60.31 62.09 6.4M
2023-05-04 59.12 59.25 58.11 58.51 3.4M
2023-05-03 60.19 60.45 58.80 58.98 3.5M
2023-05-02 59.38 59.99 58.49 59.89 3.2M
2023-05-01 59.84 60.46 59.58 59.61 3.1M
2023-04-28 59.31 60.00 58.89 59.84 2.8M
2023-04-27 57.79 59.43 57.78 59.37 3.3M
2023-04-26 57.69 58.41 57.07 57.29 3.8M
2023-04-25 58.08 59.09 58.08 58.30 2.8M
2023-04-24 59.02 59.22 58.07 58.42 3.8M
2023-04-21 58.49 58.89 58.15 58.61 3.0M
2023-04-20 58.67 59.04 58.43 58.59 2.5M
2023-04-19 57.92 59.11 57.92 58.87 3.7M
2023-04-18 58.58 58.95 58.06 58.19 2.1M
2023-04-17 57.74 58.23 57.66 58.23 2.4M
2023-04-14 57.57 58.44 57.04 57.49 2.9M
2023-04-13 57.15 57.73 56.29 57.50 4.1M
2023-04-12 57.35 57.72 56.88 57.37 3.1M
2023-04-11 56.62 57.43 56.50 56.67 3.8M
2023-04-10 55.76 56.56 55.76 56.36 3.2M
2023-04-06 55.55 56.24 54.90 55.98 7.8M
2023-04-05 56.93 57.22 55.09 55.70 9.5M
2023-04-04 60.35 60.51 57.05 57.28 5.0M
2023-04-03 60.02 60.63 59.79 60.40 2.8M
2023-03-31 59.87 60.25 59.33 60.22 4.0M
2023-03-30 60.11 60.36 59.10 59.44 4.1M
2023-03-29 59.60 59.75 59.15 59.56 6.0M
2023-03-28 58.77 59.34 58.53 58.91 2.6M
2023-03-27 59.03 59.21 58.16 58.56 4.5M
2023-03-24 58.04 58.25 57.15 58.23 4.1M
2023-03-23 58.88 60.09 58.24 58.71 3.3M
2023-03-22 59.69 60.55 58.86 58.88 2.6M
2023-03-21 59.66 59.96 59.18 59.67 4.1M
2023-03-20 57.97 58.74 57.71 58.54 3.3M
2023-03-17 58.37 58.38 56.88 57.30 7.2M
2023-03-16 58.36 59.85 58.22 59.45 5.0M
2023-03-15 61.20 61.46 58.09 58.99 4.7M
2023-03-14 62.05 62.76 61.43 62.57 4.9M
2023-03-13 60.54 61.55 60.06 60.53 3.1M
2023-03-10 63.36 63.46 60.87 61.46 4.3M
2023-03-09 65.38 65.46 63.24 63.30 2.2M
2023-03-08 65.46 65.64 64.28 65.02 2.4M
2023-03-07 65.51 66.00 64.97 65.11 5.7M
2023-03-06 65.31 65.73 65.19 65.55 3.7M
2023-03-03 64.06 65.37 63.48 65.21 3.6M
2023-03-02 62.81 63.76 62.26 63.69 5.2M
2023-03-01 62.43 63.62 62.40 63.19 4.9M
2023-02-28 62.57 63.24 62.43 62.72 6.0M
2023-02-27 62.91 63.16 62.54 62.74 3.1M
2023-02-24 62.30 63.01 62.16 62.55 2.7M
2023-02-23 63.00 63.61 62.57 63.12 4.9M
2023-02-22 63.03 63.03 62.08 62.49 3.5M
2023-02-21 64.19 64.63 62.27 62.69 3.2M
2023-02-17 64.10 65.01 63.75 64.71 2.8M
2023-02-16 64.21 64.99 64.00 64.45 2.4M
2023-02-15 64.45 65.31 64.35 65.20 3.4M
2023-02-14 65.38 65.83 64.71 65.19 1.8M
2023-02-13 65.00 65.73 64.63 65.70 2.0M
2023-02-10 64.62 64.77 64.17 64.59 2.2M
2023-02-09 65.95 66.21 64.54 64.69 2.6M
2023-02-08 64.02 65.15 63.50 65.06 3.5M
2023-02-07 65.34 65.49 63.70 64.52 3.6M
2023-02-06 65.22 66.32 64.80 65.82 3.8M
2023-02-03 64.03 65.91 63.85 65.72 4.8M
2023-02-02 66.25 66.36 64.52 64.57 6.5M
2023-02-01 66.25 66.99 64.37 66.36 8.3M
2023-01-31 68.56 69.60 68.42 69.57 4.9M
2023-01-30 68.34 68.98 68.24 68.26 2.9M
2023-01-27 68.68 69.30 68.38 68.85 2.9M
2023-01-26 68.48 68.86 67.75 68.82 3.0M
2023-01-25 67.45 68.32 66.94 68.10 2.4M
2023-01-24 66.37 68.40 66.28 68.06 2.5M
2023-01-23 66.26 66.95 65.78 66.73 3.0M
2023-01-20 65.34 66.12 65.01 66.05 3.0M
2023-01-19 65.96 66.25 64.69 64.83 3.4M
2023-01-18 68.00 68.13 66.07 66.16 4.1M
2023-01-17 68.86 69.15 67.32 67.77 4.2M
2023-01-13 67.85 69.07 67.82 68.83 2.4M
2023-01-12 68.01 68.53 67.26 68.38 3.2M
2023-01-11 67.89 68.03 67.36 67.59 3.1M
2023-01-10 66.25 67.37 66.04 67.31 2.1M
2023-01-09 67.44 68.25 66.73 66.78 3.7M
2023-01-06 65.87 67.45 65.32 67.15 2.2M
2023-01-05 65.55 65.84 64.74 65.03 2.5M
2023-01-04 65.45 66.08 64.96 65.80 2.5M
2023-01-03 64.90 65.54 64.02 64.74 2.1M