XNYS
Datos históricos de Johnson Controls International plc
Johnson Controls International plc · JCI
$157.43
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 18:05:55 UTC
- Variación en el periodo
- +49.16%
- Máximo
- US$160.41
- 6 de octubre de 2026
- Mínimo
- US$104.49
- 14 de octubre de 2025
- Volumen medio diario
- 4.26 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 154.95 | 158.14 | 154.86 | 157.44 | +2.23% | 2.58 M |
| 8 oct 2026 | 154.84 | 155.71 | 151.36 | 154.00 | −1.24% | 2.79 M |
| 7 oct 2026 | 156.78 | 157.79 | 154.25 | 155.93 | −1.78% | 1.87 M |
| 6 oct 2026 | 157.67 | 160.41 | 156.73 | 158.76 | +1.22% | 3.79 M |
| 5 oct 2026 | 155.72 | 157.53 | 154.24 | 156.85 | +0.39% | 2.91 M |
| 2 oct 2026 | 154.00 | 156.95 | 153.17 | 156.24 | +2.95% | 3.24 M |
| 1 oct 2026 | 149.98 | 152.06 | 148.68 | 151.77 | +2.10% | 2.72 M |
| 30 sep 2026 | 150.19 | 151.51 | 148.62 | 148.65 | −0.52% | 3.17 M |
| 29 sep 2026 | 150.08 | 150.52 | 148.75 | 149.42 | +0.36% | 2.34 M |
| 28 sep 2026 | 149.68 | 151.00 | 146.78 | 148.89 | −0.87% | 3.09 M |
| 25 sep 2026 | 147.03 | 150.66 | 146.28 | 150.20 | +3.33% | 2.89 M |
| 24 sep 2026 | 144.15 | 146.45 | 143.57 | 145.36 | −0.37% | 2.92 M |
| 23 sep 2026 | 146.04 | 147.23 | 145.31 | 145.90 | −0.37% | 2.9 M |
| 22 sep 2026 | 145.00 | 146.93 | 144.28 | 146.44 | +0.87% | 2.62 M |
| 21 sep 2026 | 143.94 | 145.83 | 142.94 | 145.18 | +1.33% | 2.17 M |
| 18 sep 2026 | 141.05 | 143.52 | 140.49 | 143.28 | +1.57% | 5.43 M |
| 17 sep 2026 | 143.00 | 143.46 | 140.86 | 141.06 | +0.42% | 2.78 M |
| 16 sep 2026 | 139.91 | 141.79 | 138.04 | 140.47 | +1.58% | 3.16 M |
| 15 sep 2026 | 139.17 | 140.43 | 137.13 | 138.29 | +0.38% | 5.15 M |
| 14 sep 2026 | 139.95 | 140.45 | 135.79 | 137.76 | −5.65% | 5.01 M |
| 11 sep 2026 | 144.55 | 147.05 | 144.29 | 146.01 | +2.24% | 5.79 M |
| 10 sep 2026 | 143.31 | 144.52 | 142.43 | 142.81 | −1.46% | 3.09 M |
| 9 sep 2026 | 145.21 | 147.05 | 144.62 | 144.92 | −0.99% | 2.85 M |
| 8 sep 2026 | 145.50 | 146.68 | 144.83 | 146.37 | +0.99% | 2.8 M |
| 4 sep 2026 | 142.15 | 144.97 | 142.15 | 144.94 | +1.91% | 3.11 M |
| 3 sep 2026 | 139.52 | 142.79 | 138.47 | 142.23 | +2.14% | 2.63 M |
| 2 sep 2026 | 140.00 | 140.00 | 137.54 | 139.25 | 0.00% | 2.5 M |
| 1 sep 2026 | 138.57 | 139.70 | 137.60 | 139.25 | +0.73% | 3.16 M |
| 31 ago 2026 | 138.89 | 139.15 | 137.97 | 138.24 | −0.97% | 3.09 M |
| 28 ago 2026 | 142.66 | 142.66 | 138.82 | 139.59 | −1.84% | 2.68 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.