Stockscreener 앱 받기
83.99
1.22%
1.01
시장 영업 전:
84.00
0.01
+0.01%
Johnson Controls International Plc 주식 (JCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $84.75 | $83.08 | $1.67 | 2,225,654.0 | +1.22% |
| 2024-11-20 | $83.69 | $82.58 | $1.11 | 3,519,989.0 | -0.66% |
| 2024-11-19 | $83.92 | $82.44 | $1.48 | 3,085,877.0 | -0.14% |
| 2024-11-18 | $84.50 | $83.54 | $0.96 | 3,329,976.0 | -0.89% |
| 2024-11-15 | $85.23 | $84.29 | $0.94 | 2,997,586.0 | -0.87% |
| 2024-11-14 | $85.98 | $84.87 | $1.11 | 3,404,106.0 | -0.67% |
| 2024-11-13 | $86.46 | $85.25 | $1.21 | 3,295,673.0 | +0.65% |
| 2024-11-12 | $86.89 | $84.56 | $2.33 | 3,507,380.0 | -1.66% |
| 2024-11-11 | $87.16 | $84.78 | $2.38 | 5,397,698.0 | +2.34% |
| 2024-11-08 | $84.78 | $81.86 | $2.92 | 3,985,121.0 | +3.31% |
| 2024-11-07 | $82.21 | $80.27 | $1.94 | 4,712,400.0 | +0.54% |
| 2024-11-06 | $81.98 | $77.10 | $4.88 | 7,755,898.0 | +8.83% |
| 2024-11-05 | $74.99 | $73.92 | $1.07 | 4,205,711.0 | +0.85% |
| 2024-11-04 | $75.85 | $73.81 | $2.04 | 3,346,841.0 | -1.68% |
| 2024-11-01 | $76.21 | $75.37 | $0.84 | 2,147,139.0 | -0.07% |
| 2024-10-31 | $76.52 | $75.39 | $1.13 | 3,489,134.0 | -1.01% |
| 2024-10-30 | $76.84 | $76.08 | $0.76 | 3,464,621.0 | -0.97% |
| 2024-10-29 | $77.45 | $76.50 | $0.9494 | 2,876,821.0 | -0.85% |
| 2024-10-28 | $77.99 | $77.20 | $0.79 | 6,851,430.0 | +1.29% |
| 2024-10-25 | $77.88 | $76.53 | $1.35 | 3,062,382.0 | -0.16% |
| 2024-10-24 | $77.26 | $75.73 | $1.53 | 3,955,573.0 | +0.50% |
| 2024-10-23 | $77.57 | $76.10 | $1.47 | 2,670,714.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $87.16 | $73.81 | $13.35 | 59,142,703.0 | +11.17% |
| 2024-10 | $78.23 | $74.61 | $3.62 | 66,223,793.0 | -2.65% |
| 2024-09 | $77.70 | $67.68 | $10.02 | 78,998,233.0 | +6.53% |
| 2024-08 | $72.97 | $64.31 | $8.66 | 92,728,193.0 | +1.83% |
| 2024-07 | $75.36 | $65.49 | $9.87 | 95,286,547.0 | +7.63% |
| 2024-06 | $72.30 | $65.88 | $6.42 | 78,696,580.0 | -7.57% |
| 2024-05 | $74.23 | $59.83 | $14.40 | 138,521,196.0 | +10.51% |
| 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% |
2.03%
자본화:
|
볼륨(24시간):