Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0728 +0,0010 (+0,10%) Bitcoin EUR
55.312,71 +1.530,86 (+2,85%) CMC Crypto 200
1.270,55 -0,19 (-0,02%)
Johnson Controls International plc (0Y7S.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:39PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 60,73 | 61,03 | 60,36 | 60,36 | 60,36 | 3.092 |
| 01 mag 2024 | 62,48 | 62,51 | 59,90 | 60,01 | 60,01 | 4.154 |
| 30 apr 2024 | 65,32 | 65,88 | 65,01 | 65,35 | 65,35 | 1.311 |
| 29 apr 2024 | 65,12 | 65,43 | 65,11 | 65,32 | 65,32 | 61.007 |
| 26 apr 2024 | 64,86 | 64,99 | 64,85 | 64,93 | 64,93 | 656 |
| 25 apr 2024 | 63,90 | 64,35 | 63,90 | 64,35 | 64,35 | 976 |
| 24 apr 2024 | 65,00 | 65,49 | 64,09 | 64,72 | 64,72 | 8.749 |
| 23 apr 2024 | 64,68 | 65,41 | 64,68 | 65,39 | 65,39 | 24.728 |
| 22 apr 2024 | 63,66 | 64,99 | 63,66 | 64,99 | 64,99 | 29.027 |
| 19 apr 2024 | 63,86 | 64,36 | 63,65 | 64,04 | 64,04 | 1.920 |
| 18 apr 2024 | 64,13 | 64,56 | 63,72 | 64,01 | 64,01 | 1.524 |
| 17 apr 2024 | 64,53 | 64,81 | 63,26 | 63,34 | 63,34 | 3.650 |
| 16 apr 2024 | 64,21 | 64,21 | 63,54 | 63,87 | 63,87 | 2.254 |
| 15 apr 2024 | 66,25 | 66,25 | 64,35 | 64,50 | 64,50 | 2.459 |
| 12 apr 2024 | 64,54 | 65,40 | 64,54 | 64,74 | 64,74 | 2.180 |
| 11 apr 2024 | 65,61 | 65,61 | 64,50 | 65,21 | 65,21 | 395 |
| 10 apr 2024 | 64,85 | 65,17 | 64,65 | 65,06 | 65,06 | 553 |
| 09 apr 2024 | 64,72 | 65,10 | 64,52 | 65,10 | 65,10 | 33.185 |
| 08 apr 2024 | 65,44 | 65,48 | 65,02 | 65,10 | 65,10 | 199 |
| 05 apr 2024 | 64,61 | 65,31 | 64,52 | 65,01 | 65,01 | 2.142 |
| 04 apr 2024 | 66,03 | 66,14 | 65,47 | 65,47 | 65,47 | 3.254 |
| 03 apr 2024 | 65,39 | 66,09 | 65,39 | 65,78 | 65,78 | 699 |
| 02 apr 2024 | 64,98 | 65,35 | 64,98 | 65,11 | 65,11 | 2.610 |
| 28 mar 2024 | 64,99 | 65,15 | 64,85 | 65,15 | 65,15 | 1.753 |
| 27 mar 2024 | 64,37 | 64,50 | 64,22 | 64,49 | 64,49 | 3.101 |
| 26 mar 2024 | 63,76 | 64,44 | 63,62 | 64,25 | 64,25 | 1.153 |
| 25 mar 2024 | 63,87 | 63,95 | 63,55 | 63,65 | 63,65 | 7.871 |
| 22 mar 2024 | 64,44 | 64,54 | 63,80 | 63,80 | 63,80 | 1.765 |
| 22 mar 2024 | 0.37 Dividendo | |||||
| 21 mar 2024 | 64,07 | 64,83 | 64,07 | 64,71 | 64,34 | 2.611 |
| 20 mar 2024 | 63,93 | 63,98 | 63,51 | 63,81 | 63,45 | 1.825 |
| 19 mar 2024 | 63,18 | 63,57 | 62,94 | 63,52 | 63,16 | 1.146 |
| 18 mar 2024 | 63,55 | 63,63 | 63,18 | 63,51 | 63,15 | 16.744 |
| 15 mar 2024 | 62,95 | 63,53 | 62,85 | 63,03 | 62,66 | 5.139 |
| 14 mar 2024 | 62,43 | 63,17 | 62,43 | 63,16 | 62,80 | 3.794 |
| 13 mar 2024 | 62,06 | 62,28 | 61,81 | 62,13 | 61,77 | 2.030 |
| 12 mar 2024 | 61,22 | 61,56 | 61,12 | 61,42 | 61,07 | 299 |
| 11 mar 2024 | 61,59 | 61,67 | 60,80 | 61,31 | 60,96 | 8.803 |
| 08 mar 2024 | 61,53 | 61,77 | 61,32 | 61,58 | 61,23 | 78.403 |
| 07 mar 2024 | 61,20 | 61,25 | 61,00 | 61,22 | 60,87 | 1.812 |
| 06 mar 2024 | 61,12 | 61,12 | 60,74 | 60,94 | 60,59 | 2.006 |
| 05 mar 2024 | 60,28 | 60,61 | 60,28 | 60,45 | 60,10 | 160 |
| 04 mar 2024 | 60,37 | 60,37 | 59,97 | 60,28 | 59,94 | 197 |
| 01 mar 2024 | 59,58 | 60,26 | 59,21 | 60,26 | 59,92 | 419 |
| 29 feb 2024 | 59,17 | 60,47 | 59,17 | 59,55 | 59,21 | 869 |
| 28 feb 2024 | 59,03 | 59,52 | 59,03 | 59,48 | 59,14 | 594 |
| 27 feb 2024 | 59,17 | 59,37 | 58,58 | 59,05 | 58,71 | 102.315 |
| 26 feb 2024 | 58,26 | 58,61 | 58,15 | 58,37 | 58,03 | 83 |
| 23 feb 2024 | 57,75 | 58,84 | 57,75 | 58,84 | 58,50 | 1.710 |
| 22 feb 2024 | 58,10 | 58,28 | 57,80 | 58,23 | 57,90 | 8.056 |
| 21 feb 2024 | 56,53 | 57,53 | 56,53 | 57,51 | 57,18 | 5.173 |
| 20 feb 2024 | 56,31 | 56,84 | 56,31 | 56,67 | 56,34 | 4.067 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 57,40 | 57,79 | 57,03 | 57,12 | 56,79 | 2.147 |
| 15 feb 2024 | 56,83 | 58,04 | 56,83 | 57,69 | 57,36 | 633 |
| 14 feb 2024 | 55,48 | 57,22 | 55,48 | 57,12 | 56,79 | 5.125 |
| 13 feb 2024 | 54,51 | 55,13 | 54,13 | 54,26 | 53,95 | 419 |
| 12 feb 2024 | 55,53 | 56,03 | 55,52 | 55,88 | 55,56 | 474 |
| 09 feb 2024 | 55,22 | 55,59 | 55,12 | 55,45 | 55,13 | 517 |
| 08 feb 2024 | 54,53 | 55,11 | 54,28 | 55,11 | 54,79 | 1.320 |
| 07 feb 2024 | 53,95 | 53,95 | 53,43 | 53,65 | 53,34 | 1.780 |
| 06 feb 2024 | 53,21 | 53,48 | 52,84 | 53,48 | 53,17 | 1.686 |
| 05 feb 2024 | 53,79 | 54,14 | 53,58 | 53,78 | 53,47 | 2.275 |
| 02 feb 2024 | 53,63 | 53,87 | 53,42 | 53,59 | 53,28 | 70 |
| 01 feb 2024 | 53,26 | 54,33 | 53,08 | 54,29 | 53,98 | 924 |
| 31 gen 2024 | 54,90 | 54,90 | 52,14 | 52,37 | 52,07 | 5.100 |
| 30 gen 2024 | 55,03 | 55,61 | 53,49 | 54,82 | 54,51 | 1.902 |
| 29 gen 2024 | 56,42 | 56,42 | 55,93 | 56,27 | 55,95 | 1.045 |
| 26 gen 2024 | 55,83 | 56,01 | 55,55 | 55,89 | 55,57 | 1.720 |
| 25 gen 2024 | 55,66 | 55,66 | 54,70 | 55,28 | 54,96 | 1.370 |
| 24 gen 2024 | 55,97 | 55,98 | 55,17 | 55,56 | 55,24 | 1.870 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 54,47 | 55,02 | 54,32 | 54,89 | 54,57 | 1.596 |
| 19 gen 2024 | 53,33 | 53,82 | 53,03 | 53,82 | 53,51 | 593 |
| 18 gen 2024 | 54,57 | 54,57 | 53,50 | 53,64 | 53,33 | 3.178 |
| 17 gen 2024 | 53,04 | 54,12 | 51,71 | 53,90 | 53,59 | 2.165 |
| 16 gen 2024 | 55,49 | 55,69 | 52,64 | 52,87 | 52,56 | 4.516 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 57,42 | 57,95 | 56,68 | 56,77 | 56,44 | 2.992 |
| 11 gen 2024 | 57,81 | 57,90 | 57,22 | 57,70 | 57,37 | 778 |
| 10 gen 2024 | 57,66 | 57,72 | 57,47 | 57,47 | 57,14 | 12.498 |
| 09 gen 2024 | 57,00 | 57,59 | 57,00 | 57,59 | 57,26 | 4.994 |
| 08 gen 2024 | 57,08 | 57,55 | 57,08 | 57,17 | 56,84 | 983 |
| 05 gen 2024 | 56,72 | 57,50 | 56,72 | 57,32 | 56,99 | 19.673 |
| 04 gen 2024 | 56,04 | 56,58 | 55,84 | 56,51 | 56,18 | 36.542 |
| 03 gen 2024 | 57,08 | 57,08 | 55,49 | 56,21 | 55,89 | 15.529 |
| 02 gen 2024 | 57,38 | 57,91 | 57,04 | 57,53 | 57,20 | 741 |
| 29 dic 2023 | 57,88 | 57,88 | 57,42 | 57,42 | 57,10 | 292 |
| 28 dic 2023 | 57,88 | 57,88 | 57,35 | 57,73 | 57,40 | 99 |
| 27 dic 2023 | 57,97 | 58,15 | 57,97 | 57,97 | 57,64 | 245 |
| 22 dic 2023 | 56,14 | 57,14 | 56,14 | 56,83 | 56,50 | 408 |
| 21 dic 2023 | 55,18 | 55,97 | 54,96 | 55,84 | 55,52 | 2.083 |
| 20 dic 2023 | 53,87 | 55,56 | 53,63 | 55,56 | 55,24 | 27.644 |
| 19 dic 2023 | 53,52 | 54,62 | 53,52 | 54,22 | 53,91 | 350.606 |
| 18 dic 2023 | 52,53 | 54,08 | 52,46 | 53,91 | 53,60 | 2.886 |
| 15 dic 2023 | 53,55 | 53,55 | 52,66 | 52,66 | 52,36 | 1.190 |
| 15 dic 2023 | 0.37 Dividendo | |||||
| 14 dic 2023 | 53,92 | 55,17 | 53,92 | 54,45 | 53,77 | 1.886 |
| 13 dic 2023 | 53,19 | 53,19 | 51,87 | 52,03 | 51,38 | 379.090 |
| 12 dic 2023 | 56,68 | 56,68 | 52,17 | 52,57 | 51,91 | 9.395 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.