Dati storici Johnson Controls - JCI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	84,29	86,50	79,29	82,68	5.442.618	-4,23	-5,02%
1 Mese	88,41	91,136	79,29	85,85	4.534.168	-8,35	-9,44%
3 Mesi	83,02	91,136	75,32	82,53	4.290.802	-2,96	-3,57%
6 Mesi	68,39	91,136	68,03	80,44	3.967.614	11,67	17,06%
1 Anno	61,01	91,136	59,83	73,03	4.471.838	19,05	31,22%
3 Anni	63,24	91,136	45,52	62,89	4.433.680	16,82	26,60%
5 Anni	35,71	91,136	22,775	58,08	4.536.343	44,35	124,19%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	80,06	-1,01	-1,25%	80,24	81,23	79,07	5.576.721
07 Mar 2025	81,07	-1,15	-1,40%	80,96	82,21	80,69	5.378.549
06 Mar 2025	82,22	1,32	1,63%	81,26	82,93	81,055	4.601.896
05 Mar 2025	80,90	-1,66	-2,01%	81,27	82,59	79,29	5.895.574
04 Mar 2025	82,56	-3,10	-3,62%	86,23	86,50	82,09	4.011.832
01 Mar 2025	85,66	1,41	1,67%	84,29	85,71	83,96	7.325.239
28 Feb 2025	84,25	-0,66	-0,78%	85,28	86,275	84,20	3.919.794
27 Feb 2025	84,91	1,01	1,20%	85,08	86,52	84,84	4.657.297
26 Feb 2025	83,90	-0,13	-0,15%	83,99	84,46	82,67	4.461.536
25 Feb 2025	84,03	-1,25	-1,47%	85,38	85,50	83,28	4.767.903
22 Feb 2025	85,28	-3,55	-4,00%	88,93	89,26	84,53	4.746.541
21 Feb 2025	88,83	-1,62	-1,79%	90,30	90,45	88,48	3.638.980
20 Feb 2025	90,45	-0,15	-0,17%	90,11	90,56	89,605	2.118.322
19 Feb 2025	90,60	0,83	0,92%	90,00	91,136	89,61	3.507.238
15 Feb 2025	89,77	1,22	1,38%	88,60	89,86	88,37	2.799.653
14 Feb 2025	88,55	-0,48	-0,54%	89,07	89,165	87,97	3.231.363
13 Feb 2025	89,03	-0,13	-0,15%	87,72	89,35	87,34	2.846.454
12 Feb 2025	89,16	-0,36	-0,40%	89,24	89,77	88,51	4.399.577
11 Feb 2025	89,52	1,87	2,13%	89,98	89,98	88,78	5.918.873