Mercados españoles abiertos en 5 hrs 59 min
S&P 500
5.509,01 +33,92 (+0,62%) Nasdaq
18.028,76 +149,46 (+0,84%) NIKKEI 225
40.416,53 +341,84 (+0,85%) Dólar/Euro
1,0750 +0,0001 (+0,01%) Petróleo Brent
86,44 +0,20 (+0,23%) Bitcoin EUR
57.702,59 -783,86 (-1,34%)
Johnson Controls International PLC (TYIA.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:04AM CEST
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | 60 |
| 01 jul 2024 | 62,17 | 62,17 | 62,17 | 62,17 | 62,17 | - |
| 28 jun 2024 | 62,17 | 62,17 | 62,17 | 62,17 | 62,17 | - |
| 27 jun 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 62,02 | - |
| 26 jun 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
| 25 jun 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
| 24 jun 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
| 24 jun 2024 | 0.37 Dividendo | |||||
| 21 jun 2024 | 64,11 | 64,11 | 64,11 | 64,11 | 63,74 | - |
| 20 jun 2024 | 64,78 | 64,78 | 64,78 | 64,78 | 64,41 | - |
| 19 jun 2024 | 64,78 | 64,78 | 64,78 | 64,78 | 64,41 | - |
| 18 jun 2024 | 65,22 | 65,22 | 65,22 | 65,22 | 64,84 | - |
| 17 jun 2024 | 65,32 | 65,32 | 65,32 | 65,32 | 64,94 | - |
| 14 jun 2024 | 65,32 | 65,32 | 65,32 | 65,32 | 64,94 | - |
| 13 jun 2024 | 65,32 | 65,32 | 65,32 | 65,32 | 64,94 | - |
| 12 jun 2024 | 65,26 | 65,26 | 65,26 | 65,26 | 64,88 | - |
| 11 jun 2024 | 65,20 | 65,20 | 65,20 | 65,20 | 64,82 | - |
| 10 jun 2024 | 64,54 | 64,54 | 64,54 | 64,54 | 64,17 | - |
| 07 jun 2024 | 64,44 | 64,44 | 64,44 | 64,44 | 64,07 | - |
| 06 jun 2024 | 65,89 | 65,89 | 65,89 | 65,89 | 65,51 | - |
| 05 jun 2024 | 65,89 | 65,89 | 65,89 | 65,89 | 65,51 | - |
| 04 jun 2024 | 65,93 | 65,93 | 65,93 | 65,93 | 65,55 | - |
| 03 jun 2024 | 65,93 | 65,93 | 65,93 | 65,93 | 65,55 | - |
| 31 may 2024 | 65,80 | 65,80 | 65,80 | 65,80 | 65,42 | - |
| 30 may 2024 | 65,80 | 65,80 | 65,80 | 65,80 | 65,42 | - |
| 29 may 2024 | 67,23 | 67,23 | 67,23 | 67,23 | 66,84 | - |
| 28 may 2024 | 67,61 | 67,61 | 67,61 | 67,61 | 67,22 | - |
| 27 may 2024 | 67,61 | 67,61 | 67,61 | 67,61 | 67,22 | - |
| 24 may 2024 | 67,29 | 67,29 | 67,29 | 67,29 | 66,90 | - |
| 23 may 2024 | 67,18 | 67,18 | 67,18 | 67,18 | 66,79 | - |
| 22 may 2024 | 67,01 | 67,01 | 67,01 | 67,01 | 66,62 | - |
| 21 may 2024 | 65,58 | 65,58 | 65,58 | 65,58 | 65,20 | - |
| 20 may 2024 | 65,11 | 66,22 | 65,11 | 66,22 | 65,84 | 60 |
| 17 may 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,04 | - |
| 16 may 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 61,87 | - |
| 15 may 2024 | 61,38 | 61,38 | 61,38 | 61,38 | 61,03 | - |
| 14 may 2024 | 61,38 | 61,38 | 61,38 | 61,38 | 61,03 | - |
| 13 may 2024 | 61,38 | 61,38 | 61,38 | 61,38 | 61,03 | - |
| 10 may 2024 | 60,77 | 61,69 | 60,77 | 61,69 | 61,33 | 60 |
| 09 may 2024 | 60,23 | 60,23 | 60,23 | 60,23 | 59,88 | - |
| 08 may 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,24 | - |
| 07 may 2024 | 58,51 | 58,51 | 58,51 | 58,51 | 58,17 | - |
| 06 may 2024 | 57,08 | 57,08 | 57,08 | 57,08 | 56,75 | - |
| 03 may 2024 | 56,82 | 56,82 | 56,82 | 56,82 | 56,49 | - |
| 02 may 2024 | 56,82 | 56,82 | 56,82 | 56,82 | 56,49 | - |
| 30 abr 2024 | 60,53 | 60,53 | 60,53 | 60,53 | 60,18 | - |
| 29 abr 2024 | 60,53 | 60,53 | 60,53 | 60,53 | 60,18 | - |
| 26 abr 2024 | 60,53 | 60,53 | 60,53 | 60,53 | 60,18 | - |
| 25 abr 2024 | 60,53 | 60,53 | 60,53 | 60,53 | 60,18 | - |
| 24 abr 2024 | 60,53 | 60,53 | 60,53 | 60,53 | 60,18 | - |
| 23 abr 2024 | 60,20 | 60,20 | 60,20 | 60,20 | 59,85 | - |
| 22 abr 2024 | 59,99 | 59,99 | 59,99 | 59,99 | 59,64 | - |
| 19 abr 2024 | 59,99 | 59,99 | 59,99 | 59,99 | 59,64 | - |
| 18 abr 2024 | 60,21 | 60,21 | 60,21 | 60,21 | 59,86 | - |
| 17 abr 2024 | 60,99 | 60,99 | 60,99 | 60,99 | 60,64 | - |
| 16 abr 2024 | 61,03 | 61,03 | 61,03 | 61,03 | 60,68 | - |
| 15 abr 2024 | 61,03 | 61,03 | 61,03 | 61,03 | 60,68 | - |
| 12 abr 2024 | 60,46 | 60,46 | 60,46 | 60,46 | 60,11 | - |
| 11 abr 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 60,06 | - |
| 10 abr 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 59,72 | - |
| 09 abr 2024 | 60,05 | 60,05 | 60,05 | 60,05 | 59,70 | - |
| 08 abr 2024 | 60,05 | 60,05 | 60,05 | 60,05 | 59,70 | - |
| 05 abr 2024 | 60,05 | 60,05 | 60,05 | 60,05 | 59,70 | - |
| 04 abr 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 59,96 | - |
| 03 abr 2024 | 60,22 | 60,22 | 60,22 | 60,22 | 59,87 | - |
| 02 abr 2024 | 60,20 | 60,20 | 60,20 | 60,20 | 59,85 | - |
| 28 mar 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,28 | - |
| 27 mar 2024 | 59,04 | 59,04 | 59,04 | 59,04 | 58,70 | - |
| 26 mar 2024 | 58,98 | 58,98 | 58,98 | 58,98 | 58,64 | - |
| 25 mar 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 58,76 | - |
| 22 mar 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 58,76 | - |
| 22 mar 2024 | 0.37 Dividendo | |||||
| 21 mar 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 57,79 | - |
| 20 mar 2024 | 58,38 | 58,38 | 58,38 | 58,38 | 57,68 | - |
| 19 mar 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,16 | - |
| 18 mar 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,14 | - |
| 15 mar 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,00 | - |
| 14 mar 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,04 | - |
| 13 mar 2024 | 56,38 | 56,38 | 56,38 | 56,38 | 55,70 | - |
| 12 mar 2024 | 55,94 | 55,94 | 55,94 | 55,94 | 55,27 | - |
| 11 mar 2024 | 55,94 | 55,94 | 55,94 | 55,94 | 55,27 | - |
| 08 mar 2024 | 55,60 | 55,60 | 55,60 | 55,60 | 54,93 | - |
| 07 mar 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 54,51 | - |
| 06 mar 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 54,51 | - |
| 05 mar 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 54,51 | - |
| 04 mar 2024 | 54,96 | 54,96 | 54,96 | 54,96 | 54,30 | - |
| 01 mar 2024 | 54,52 | 54,52 | 54,52 | 54,52 | 53,86 | - |
| 29 feb 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 53,84 | - |
| 28 feb 2024 | 54,42 | 54,42 | 54,42 | 54,42 | 53,76 | - |
| 27 feb 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 52,91 | - |
| 26 feb 2024 | 53,54 | 53,54 | 53,54 | 53,54 | 52,89 | - |
| 23 feb 2024 | 53,48 | 53,48 | 53,48 | 53,48 | 52,84 | - |
| 22 feb 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 52,40 | - |
| 21 feb 2024 | 52,72 | 52,72 | 52,72 | 52,72 | 52,08 | - |
| 20 feb 2024 | 52,90 | 52,90 | 52,90 | 52,90 | 52,26 | - |
| 19 feb 2024 | 52,90 | 52,90 | 52,90 | 52,90 | 52,26 | - |
| 16 feb 2024 | 52,90 | 52,90 | 52,90 | 52,90 | 52,26 | - |
| 15 feb 2024 | 52,90 | 52,90 | 52,90 | 52,90 | 52,26 | - |
| 14 feb 2024 | 51,08 | 51,08 | 51,08 | 51,08 | 50,46 | - |
| 13 feb 2024 | 51,08 | 51,08 | 51,08 | 51,08 | 50,46 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.