Stockscreener 앱 받기
69.02
1.10%
+0.75
Johnson Controls International plc 주식 (JCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $69.22 | $67.97 | $1.25 | 4,514,253.0 | +1.10% |
| 2024-05-16 | $69.49 | $68.17 | $1.31 | 5,691,867.0 | +0.13% |
| 2024-05-15 | $68.31 | $66.97 | $1.34 | 5,893,207.0 | +1.94% |
| 2024-05-14 | $67.24 | $66.42 | $0.815 | 3,809,322.0 | +1.24% |
| 2024-05-13 | $66.40 | $65.87 | $0.5299 | 3,991,196.0 | +0.72% |
| 2024-05-10 | $66.15 | $65.23 | $0.915 | 3,935,563.0 | -0.23% |
| 2024-05-09 | $65.97 | $65.00 | $0.97 | 3,838,479.0 | +0.77% |
| 2024-05-08 | $65.45 | $64.19 | $1.26 | 4,576,519.0 | +1.21% |
| 2024-05-07 | $64.59 | $63.39 | $1.20 | 5,365,574.0 | +1.70% |
| 2024-05-06 | $63.44 | $62.10 | $1.34 | 7,268,814.0 | +1.60% |
| 2024-05-03 | $62.47 | $60.84 | $1.62 | 6,934,191.0 | +2.68% |
| 2024-05-02 | $61.14 | $60.04 | $1.10 | 7,491,788.0 | +0.46% |
| 2024-05-01 | $62.88 | $59.83 | $3.05 | 14,933,657.0 | -7.07% |
| 2024-04-30 | $65.99 | $64.98 | $1.01 | 5,213,618.0 | -0.37% |
| 2024-04-29 | $65.61 | $64.98 | $0.625 | 4,591,627.0 | +0.31% |
| 2024-04-26 | $65.42 | $64.46 | $0.96 | 6,211,868.0 | +1.02% |
| 2024-04-25 | $64.78 | $63.78 | $1.00 | 4,943,902.0 | -0.25% |
| 2024-04-24 | $65.56 | $63.99 | $1.57 | 6,820,640.0 | -0.86% |
| 2024-04-23 | $65.45 | $64.78 | $0.67 | 2,617,780.0 | +0.82% |
| 2024-04-22 | $65.15 | $63.70 | $1.45 | 3,165,608.0 | +1.54% |
| 2024-04-19 | $64.50 | $63.56 | $0.94 | 5,835,576.0 | -0.17% |
Johnson Controls International plc 주식 (JCI) 연도별 가격 이력
이 심층 분석에서는 Johnson Controls International plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JCI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Johnson Controls International plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Johnson Controls International plc 주식 (JCI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $69.49 | $59.83 | $9.66 | 82,758,683.0 | +6.07% |
| 2024-04 | $66.49 | $63.16 | $3.33 | 95,423,039.0 | -0.38% |
| 2024-03 | $65.40 | $59.11 | $6.29 | 110,341,218.0 | +10.21% |
| 2024-02 | $60.06 | $52.79 | $7.27 | 108,804,898.0 | +12.49% |
| 2024-01 | $58.03 | $51.71 | $6.32 | 140,647,383.0 | -8.59% |
Johnson Controls International plc 주식 (JCI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $58.23 | $51.70 | $6.53 | 150,933,241.0 | +9.17% |
| 2023-11 | $53.19 | $49.20 | $3.99 | 96,151,224.0 | +7.71% |
| 2023-10 | $53.51 | $47.90 | $5.61 | 94,492,867.0 | -7.87% |
| 2023-09 | $59.83 | $51.46 | $8.37 | 87,526,408.0 | -9.91% |
| 2023-08 | $70.43 | $57.86 | $12.57 | 100,631,274.0 | -15.08% |
| 2023-07 | $70.06 | $66.04 | $4.02 | 66,154,615.0 | +2.07% |
| 2023-06 | $68.66 | $59.00 | $9.66 | 73,688,910.0 | +14.14% |
| 2023-05 | $64.11 | $58.11 | $6.00 | 92,729,965.0 | -0.23% |
| 2023-04 | $60.63 | $54.90 | $5.73 | 72,479,570.0 | -0.63% |
| 2023-03 | $66.00 | $56.88 | $9.12 | 95,265,206.0 | -3.99% |
| 2023-02 | $66.99 | $62.08 | $4.91 | 71,150,990.0 | -9.85% |
| 2023-01 | $69.60 | $64.02 | $5.58 | 60,196,759.0 | +8.70% |
Johnson Controls International plc 주식 (JCI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $68.65 | $62.95 | $5.70 | 67,870,112.0 | -3.67% |
| 2022-11 | $68.03 | $57.11 | $10.92 | 94,068,843.0 | +14.87% |
| 2022-10 | $59.02 | $49.19 | $9.83 | 84,700,615.0 | +17.51% |
| 2022-09 | $59.59 | $48.82 | $10.77 | 82,163,745.0 | -9.09% |
| 2022-08 | $59.58 | $53.19 | $6.39 | 84,636,984.0 | +0.43% |
| 2022-07 | $54.05 | $45.52 | $8.53 | 78,317,583.0 | +12.59% |
| 2022-06 | $55.63 | $46.33 | $9.30 | 88,304,268.0 | -12.16% |
| 2022-05 | $62.33 | $49.42 | $12.91 | 128,276,180.0 | -8.95% |
| 2022-04 | $66.98 | $59.55 | $7.43 | 81,368,257.0 | -8.69% |
| 2022-03 | $67.99 | $59.82 | $8.17 | 102,551,273.0 | +0.94% |
| 2022-02 | $74.70 | $61.79 | $12.91 | 94,573,151.0 | -10.61% |
| 2022-01 | $81.45 | $70.45 | $11.00 | 72,759,506.0 | -10.63% |
0.35%
0.26%
자본화:
|
볼륨(24시간):