גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'ונסון קונטרולס אינטרנשיונל > גרפים

עדכון אחרון 19:01

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'ונסון קונטרולס אינטרנשיונל

Johnson Controls International

מניה JCI ניו-יורק USD

שער

102.54

שינוי

-0.97%

שינוי ב USD

-1.00

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	103.625	103.625	103.625	103.625	0.00
16:50	104	104	104	104	59,155.00
17:00	103.56	103.56	103.56	103.56	19,873.00
17:10	103.5	103.5	103.5	103.5	35,168.00
17:20	103.475	103.475	103.475	103.475	44,551.00
17:30	103.56	103.56	103.56	103.56	23,013.00
17:40	103.23	103.23	103.23	103.23	29,478.00
17:50	103.48	103.48	103.48	103.48	50,256.00
18:00	103.08	103.08	103.08	103.08	70,681.00
18:10	102.85	102.85	102.85	102.85	42,920.00
18:20	102.8836	102.8836	102.8836	102.8836	79,643.00
18:30	102.76	102.76	102.76	102.76	43,616.00
18:40	101.945	101.945	101.945	101.945	226,026.00
18:50	102.19	102.19	102.19	102.19	143,835.00
19:00	102.285	102.285	102.285	102.285	92,396.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	103.13	102.503	102.91	103.12	1,239,603.00
06.06.2025 17:30	103.415	103.01	103.09	103.39	1,934,909.00
06.06.2025 18:00	103.67	103.19	103.355	103.335	3,456,382.00
06.06.2025 18:30	103.605	103.16	103.29	103.475	4,527,745.00
06.06.2025 19:00	103.58	103.41	103.48	103.46	5,481,355.00
06.06.2025 19:30	103.502	103.22	103.45	103.29	4,299,872.00
06.06.2025 20:00	103.45	103.2	103.285	103.405	5,053,576.00
06.06.2025 20:30	103.69	103.42	103.42	103.65	7,714,595.00
06.06.2025 21:00	103.705	103.38	103.665	103.391	10,615,948.00
06.06.2025 21:30	103.66	103.385	103.45	103.66	8,488,327.00
06.06.2025 22:00	103.76	103.6	103.635	103.7	14,401,480.00
06.06.2025 22:30	103.805	103.56	103.69	103.805	13,924,025.00
09.06.2025 16:30	103.815	102.89	103.47	103.045	355,502.00
09.06.2025 17:00	103.43	102.735	103.025	103.375	1,232,677.00
09.06.2025 17:30	103.51	103.16	103.51	103.42	1,806,869.00
09.06.2025 18:00	103.49	103.255	103.465	103.35	2,370,703.00
09.06.2025 18:30	103.795	103.385	103.39	103.795	3,536,967.00
09.06.2025 19:00	103.91	103.71	103.77	103.71	6,013,813.00
09.06.2025 19:30	103.885	103.655	103.71	103.77	5,347,315.00
09.06.2025 20:00	103.87	103.655	103.78	103.87	4,958,902.00
09.06.2025 20:30	103.89	103.74	103.875	103.77	5,456,311.00
09.06.2025 21:00	103.81	103.7	103.765	103.81	7,218,325.00
09.06.2025 21:30	103.8684	103.655	103.84	103.715	8,934,050.00
09.06.2025 22:00	103.68	103.51	103.68	103.555	8,308,274.00
09.06.2025 22:30	103.64	103.45	103.58	103.51	9,841,953.00
10.06.2025 16:30	104.01	103.5	103.5	103.6993	313,264.00
10.06.2025 17:00	103.74	103.26	103.665	103.55	582,598.00
10.06.2025 17:30	103.5	103.08	103.49	103.08	1,239,077.00
10.06.2025 18:00	103.085	102.29	103.03	102.29	2,694,300.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	70.70	69.77	70.32	70.55	2,165,008.00
12.06.2024	71.61	70.28	71.39	71.17	5,607,071.00
13.06.2024	71.10	69.68	71.06	70.62	3,969,146.00
14.06.2024	70.17	68.61	69.95	69.43	4,533,525.00
17.06.2024	69.50	68.75	69.03	69.31	3,502,547.00
18.06.2024	69.38	67.53	69.25	69.10	4,749,300.00
20.06.2024	69.34	68.13	68.96	68.19	4,160,529.00
21.06.2024	68.51	67.55	68.13	68.17	7,321,937.00
24.06.2024	69.32	68.04	68.28	68.77	4,352,889.00
25.06.2024	68.99	67.51	68.70	67.62	3,494,542.00
26.06.2024	67.41	65.88	67.19	65.91	5,078,876.00
27.06.2024	67.09	65.92	66.20	67.03	5,580,311.00
28.06.2024	67.80	66.42	66.71	66.47	5,242,274.00
01.07.2024	67.04	65.49	66.78	65.52	4,174,558.00
02.07.2024	66.58	65.58	65.82	66.32	3,126,048.00
03.07.2024	67.15	66.15	66.15	66.86	1,934,278.00
05.07.2024	67.00	66.18	66.86	66.79	3,702,849.00
08.07.2024	67.62	66.86	67.00	67.23	3,082,498.00
09.07.2024	67.77	67.08	67.60	67.14	3,720,698.00
10.07.2024	67.88	66.59	67.31	67.80	2,780,213.00
11.07.2024	69.94	68.10	68.15	69.70	3,220,166.00
12.07.2024	70.40	69.69	70.00	69.98	2,476,333.00
15.07.2024	71.14	69.96	70.75	70.01	2,630,132.00
16.07.2024	72.24	70.35	70.35	72.18	2,998,048.00
17.07.2024	71.85	69.75	71.70	69.85	2,922,992.00
18.07.2024	71.80	69.13	69.48	69.54	6,398,866.00
19.07.2024	70.12	68.82	70.12	68.95	2,441,693.00
22.07.2024	-99.99	-99.99	69.64	69.76	0.00
23.07.2024	69.98	68.20	69.64	69.12	7,073,732.00
24.07.2024	68.84	67.42	68.80	67.54	8,238,456.00
25.07.2024	68.03	66.58	67.55	66.72	5,826,491.00
26.07.2024	69.23	67.71	67.85	68.77	4,789,242.00
29.07.2024	69.63	68.85	68.92	69.30	6,676,000.00
30.07.2024	69.98	68.98	69.36	69.03	4,052,003.00
31.07.2024	75.36	70.72	75.00	71.54	13,964,330.00
01.08.2024	72.97	69.92	71.79	70.33	6,072,982.00
02.08.2024	69.08	66.87	69.00	67.42	8,808,141.00
05.08.2024	66.12	64.31	65.60	65.71	6,029,589.00
06.08.2024	67.72	65.61	65.78	66.70	3,351,873.00
07.08.2024	68.69	65.69	67.51	65.76	4,551,026.00
08.08.2024	68.05	66.16	66.37	67.77	6,336,737.00
09.08.2024	68.07	66.98	67.77	67.65	2,728,851.00
12.08.2024	67.79	66.40	67.47	66.56	6,673,708.00
13.08.2024	68.34	67.12	67.27	67.82	3,747,438.00
14.08.2024	69.03	68.00	68.03	68.48	4,915,257.00
15.08.2024	69.96	68.94	69.34	69.76	3,087,243.00
16.08.2024	69.85	69.05	69.58	69.38	3,270,484.00
19.08.2024	70.64	69.45	69.71	70.53	2,883,040.00
20.08.2024	70.69	70.10	70.50	70.30	1,782,594.00
21.08.2024	71.06	70.32	70.69	70.55	5,098,369.00
22.08.2024	71.02	70.07	70.71	70.60	3,012,819.00
23.08.2024	71.56	70.71	71.11	71.24	6,155,605.00
26.08.2024	71.79	71.02	71.51	71.45	4,828,679.00
27.08.2024	71.51	70.74	71.11	71.45	3,700,393.00
28.08.2024	71.55	70.48	71.47	70.79	4,178,454.00
29.08.2024	71.92	70.64	71.23	71.08	5,178,144.00
30.08.2024	72.96	71.25	71.50	72.85	2,740,162.00
03.09.2024	73.06	70.37	72.75	70.76	2,417,970.00
04.09.2024	71.10	69.77	70.63	70.04	3,000,703.00
05.09.2024	70.91	68.79	70.13	69.38	3,643,046.00
06.09.2024	70.32	67.68	69.57	67.84	4,218,179.00
09.09.2024	69.13	68.03	68.39	68.60	4,203,234.00
10.09.2024	70.53	69.39	70.42	70.34	3,714,548.00
11.09.2024	70.96	68.41	70.12	70.68	2,650,886.00
12.09.2024	71.23	69.82	70.70	71.22	4,555,962.00
13.09.2024	72.96	71.34	71.50	72.55	4,308,999.00
16.09.2024	73.39	72.43	73.01	72.51	2,507,140.00
17.09.2024	73.15	72.25	72.86	72.87	3,162,654.00
18.09.2024	73.97	72.19	72.23	72.77	3,276,583.00
19.09.2024	74.89	73.81	74.57	74.23	4,372,977.00
20.09.2024	74.21	73.54	73.77	74.10	7,050,826.00
23.09.2024	75.81	74.67	75.00	75.27	7,032,282.00
24.09.2024	75.98	75.22	75.55	75.55	5,298,936.00
25.09.2024	75.95	75.24	75.54	75.83	5,380,210.00
26.09.2024	76.93	75.96	76.58	76.54	3,952,466.00
27.09.2024	77.71	76.74	76.95	77.21	3,796,203.00
30.09.2024	77.70	76.74	76.96	77.61	5,010,778.00
01.10.2024	78.23	76.50	78.02	76.81	3,424,820.00
02.10.2024	77.13	76.10	76.19	76.57	2,270,133.00
03.10.2024	76.46	74.98	76.30	75.49	2,438,396.00
04.10.2024	76.17	74.85	76.08	75.68	2,435,831.00
07.10.2024	75.74	74.61	75.03	75.55	2,257,648.00
08.10.2024	76.49	75.28	75.78	76.35	3,644,536.00
09.10.2024	77.87	76.47	76.64	77.70	3,191,174.00
10.10.2024	77.58	76.64	77.37	76.92	2,198,166.00
11.10.2024	77.83	76.36	76.43	77.61	2,476,082.00
14.10.2024	77.75	77.13	77.43	77.68	1,789,197.00
15.10.2024	77.75	76.48	77.52	76.60	2,922,198.00
16.10.2024	77.09	76.11	76.69	76.39	2,546,973.00
17.10.2024	77.39	76.60	77.10	77.25	2,407,775.00
18.10.2024	77.75	77.02	77.65	77.44	2,567,155.00
21.10.2024	77.88	76.73	77.47	77.17	2,531,208.00
22.10.2024	77.21	76.05	76.91	76.64	2,170,074.00
23.10.2024	77.57	76.10	76.44	76.48	3,292,827.00
24.10.2024	77.26	75.73	77.12	76.86	4,002,371.00
25.10.2024	77.88	76.53	77.35	76.74	3,222,164.00
28.10.2024	77.99	77.20	77.32	77.73	7,183,698.00
29.10.2024	77.45	76.50	77.10	77.07	3,038,831.00
30.10.2024	76.84	76.08	76.39	76.32	3,832,319.00
31.10.2024	76.51	75.39	75.90	75.55	3,652,528.00
04.11.2024	75.85	73.81	75.31	74.23	3,412,003.00
05.11.2024	74.99	73.92	74.03	74.86	4,234,187.00
06.11.2024	81.98	77.10	77.55	81.47	7,695,034.00
07.11.2024	82.21	80.27	81.46	81.91	4,775,378.00
11.11.2024	87.16	84.78	84.78	86.60	5,414,871.00
12.11.2024	86.89	84.56	86.09	85.16	3,595,808.00
13.11.2024	86.46	85.25	85.44	85.97	3,447,115.00
14.11.2024	85.98	84.87	85.41	85.14	3,513,000.00
15.11.2024	85.23	84.29	84.58	84.40	3,143,192.00
18.11.2024	84.50	83.54	84.27	83.65	3,426,686.00
19.11.2024	83.92	82.44	82.90	83.53	3,398,810.00
20.11.2024	83.69	82.58	83.61	82.98	3,619,639.00
21.11.2024	84.75	83.08	83.45	83.99	2,282,442.00
22.11.2024	84.17	83.14	83.77	83.49	3,426,190.00
25.11.2024	84.43	83.28	84.13	83.34	4,746,492.00
26.11.2024	84.12	82.32	83.03	83.75	3,575,474.00
27.11.2024	84.48	83.37	83.92	83.71	2,179,633.00
29.11.2024	85.58	83.86	84.17	83.86	2,898,293.00
02.12.2024	84.43	83.65	84.16	83.67	2,691,486.00
03.12.2024	84.09	82.44	83.64	82.48	2,083,484.00
04.12.2024	84.16	82.02	82.24	83.79	2,441,732.00
05.12.2024	84.00	83.00	83.27	83.09	3,233,080.00
06.12.2024	84.37	83.10	83.37	84.34	3,298,434.00
09.12.2024	85.13	83.73	83.99	83.92	4,335,003.00
10.12.2024	83.70	82.20	83.50	82.78	2,876,764.00
11.12.2024	84.18	82.54	83.28	84.02	3,289,918.00
12.12.2024	84.48	83.31	84.02	83.33	2,087,305.00
13.12.2024	83.76	82.51	83.02	82.63	2,338,560.00
16.12.2024	84.64	81.89	82.34	84.02	4,593,801.00
17.12.2024	83.99	81.57	83.41	81.85	4,430,203.00
18.12.2024	82.85	78.75	82.69	78.82	4,050,337.00
19.12.2024	81.34	78.49	80.05	78.71	3,630,702.00
20.12.2024	81.03	78.27	78.60	80.64	6,313,577.00
23.12.2024	80.72	79.54	79.84	80.31	3,655,303.00
24.12.2024	80.99	79.98	80.05	80.99	1,241,122.00
26.12.2024	81.28	80.50	80.76	80.85	1,348,553.00
27.12.2024	80.80	79.50	79.78	79.82	1,605,406.00
30.12.2024	79.59	78.13	78.75	79.14	1,612,656.00
31.12.2024	79.95	78.64	79.61	78.93	1,689,479.00
06.01.2025	81.01	79.06	80.01	79.27	2,261,735.00
07.01.2025	80.04	78.78	79.24	79.17	2,859,681.00
08.01.2025	80.11	78.82	78.82	80.04	2,185,119.00
10.01.2025	79.67	78.38	79.23	78.66	2,882,669.00
13.01.2025	79.40	77.22	77.39	79.30	2,765,918.00
14.01.2025	80.61	79.43	79.77	80.21	2,144,877.00
15.01.2025	81.94	79.29	81.94	79.44	5,092,537.00
16.01.2025	80.69	79.42	79.77	80.46	3,938,011.00
17.01.2025	81.55	80.63	80.96	81.14	3,576,949.00
21.01.2025	82.53	81.48	82.01	82.48	2,852,589.00
22.01.2025	82.90	82.06	82.71	82.10	2,588,713.00
23.01.2025	82.26	81.49	82.18	82.03	3,484,200.00
24.01.2025	82.21	81.00	82.03	81.60	4,893,218.00
27.01.2025	78.79	75.96	78.75	77.06	5,687,906.00
28.01.2025	77.83	75.32	77.60	76.12	8,258,488.00
29.01.2025	77.08	75.91	75.94	76.28	4,162,356.00
30.01.2025	78.67	76.45	77.11	78.21	5,230,742.00
31.01.2025	79.04	77.74	78.19	78.00	4,743,024.00
03.02.2025	77.09	75.89	76.44	76.82	734,849.00
04.02.2025	77.91	76.94	77.27	77.29	4,008,283.00
05.02.2025	88.90	85.41	87.11	86.61	7,178,256.00
06.02.2025	88.37	85.65	86.93	88.00	11,127,490.00
07.02.2025	88.75	87.37	88.41	87.65	6,275,989.00
10.02.2025	89.95	88.78	89.77	89.52	5,918,751.00
11.02.2025	89.77	88.51	89.24	89.16	4,399,675.00
12.02.2025	89.35	87.34	87.72	89.03	2,846,624.00
13.02.2025	89.17	87.97	89.07	88.47	1,622,448.00
14.02.2025	89.86	88.37	88.60	89.77	2,793,352.00
18.02.2025	91.14	89.61	90.00	90.60	3,508,115.00
19.02.2025	90.56	89.61	90.11	90.45	2,040,740.00
20.02.2025	90.45	88.48	90.30	88.83	3,638,945.00
21.02.2025	89.26	84.53	88.93	85.28	4,672,231.00
24.02.2025	85.49	83.28	85.38	84.03	4,767,896.00
25.02.2025	84.46	82.67	83.99	83.93	3,306,990.00
26.02.2025	86.52	84.84	85.08	84.91	4,657,068.00
27.02.2025	86.28	84.20	85.28	84.25	3,912,441.00
28.02.2025	85.71	83.96	84.29	85.66	7,304,476.00
03.03.2025	86.50	82.09	86.23	82.56	3,991,692.00
04.03.2025	82.59	79.29	81.10	80.75	5,477,709.00
05.03.2025	82.93	81.06	81.26	82.22	4,485,548.00
06.03.2025	82.21	80.69	80.96	81.07	4,884,254.00
07.03.2025	81.23	79.07	80.10	80.06	5,559,811.00
10.03.2025	78.79	77.25	77.89	77.92	6,092,661.00
11.03.2025	78.74	76.60	77.92	76.99	6,666,302.00
12.03.2025	79.93	78.00	78.50	78.68	4,958,047.00
13.03.2025	79.12	76.94	78.23	77.46	3,503,238.00
14.03.2025	79.86	78.38	78.90	79.65	4,696,595.00
17.03.2025	82.05	79.01	79.19	81.51	4,057,413.00
18.03.2025	81.68	80.23	80.76	81.61	4,735,902.00
19.03.2025	83.43	81.38	81.42	82.89	4,494,940.00
20.03.2025	83.39	81.85	81.93	83.15	3,842,041.00
21.03.2025	82.79	81.27	82.41	82.73	6,990,704.00
24.03.2025	84.58	83.30	83.79	84.52	3,865,737.00
25.03.2025	85.10	83.77	84.52	84.34	3,086,262.00
26.03.2025	84.80	82.46	84.26	82.76	5,015,546.00
27.03.2025	82.82	81.69	82.74	82.17	4,444,727.00
28.03.2025	82.04	79.38	81.78	79.69	3,498,579.00
31.03.2025	80.57	77.51	78.63	80.11	3,930,151.00
01.04.2025	81.45	79.07	79.72	81.40	4,099,661.00
02.04.2025	83.06	80.01	80.01	82.86	3,435,835.00
03.04.2025	79.50	76.94	78.09	77.23	5,782,129.00
04.04.2025	75.74	71.62	75.02	71.70	7,039,297.00
07.04.2025	74.19	68.03	70.10	72.03	7,029,589.00
08.04.2025	74.65	69.99	73.29	71.14	5,473,484.00
09.04.2025	79.93	70.08	70.71	78.83	7,555,153.00
10.04.2025	77.50	74.08	76.50	76.23	6,264,529.00
11.04.2025	78.13	74.84	76.03	77.72	3,026,682.00
14.04.2025	79.38	77.78	78.74	78.50	3,308,075.00
15.04.2025	79.84	78.38	78.61	78.59	3,519,212.00
16.04.2025	78.10	75.91	77.52	76.66	3,342,587.00
17.04.2025	77.86	76.59	76.94	76.83	4,893,466.00
21.04.2025	76.34	73.55	75.70	74.45	4,500,365.00
22.04.2025	76.88	75.17	75.69	76.61	3,845,121.00
23.04.2025	80.33	78.12	78.96	78.28	4,031,665.00
24.04.2025	80.61	77.99	78.08	80.36	3,277,127.00
25.04.2025	81.47	80.01	80.35	81.18	2,211,784.00
28.04.2025	81.95	80.19	81.33	81.10	3,155,580.00
29.04.2025	82.48	80.55	80.85	82.33	3,220,891.00
30.04.2025	84.02	81.55	82.47	83.90	4,900,157.00
01.05.2025	88.25	84.61	84.65	87.25	7,491,661.00
02.05.2025	89.38	88.06	88.16	88.92	5,868,490.00
05.05.2025	89.49	87.31	88.08	89.33	3,961,790.00
06.05.2025	89.24	87.93	87.93	88.81	4,514,813.00
07.05.2025	91.05	87.77	88.50	89.75	7,014,505.00
08.05.2025	92.41	90.35	90.81	91.24	7,211,814.00
09.05.2025	92.08	90.91	91.83	91.92	2,358,182.00
12.05.2025	95.50	94.35	95.33	95.28	4,883,966.00
13.05.2025	97.11	95.31	95.58	96.06	4,902,223.00
14.05.2025	96.69	95.64	96.06	96.35	4,819,297.00
15.05.2025	96.98	95.80	95.80	96.79	2,544,750.00
16.05.2025	97.95	96.30	96.78	97.93	3,609,284.00
19.05.2025	98.33	96.05	96.53	97.86	3,201,333.00
20.05.2025	98.18	97.05	97.75	97.65	3,542,304.00
21.05.2025	97.87	96.01	96.21	97.21	5,303,934.00
22.05.2025	98.53	96.70	97.03	97.93	5,306,823.00
23.05.2025	98.10	96.31	96.67	97.99	3,224,529.00
27.05.2025	101.05	98.74	99.30	101.02	5,127,281.00
28.05.2025	101.50	100.40	101.02	101.49	5,431,855.00
29.05.2025	102.36	100.46	102.26	102.14	4,489,709.00
30.05.2025	101.67	100.54	101.67	101.37	6,829,261.00
02.06.2025	101.00	99.11	100.90	100.39	4,524,640.00
03.06.2025	101.36	100.10	100.39	101.18	3,803,811.00
04.06.2025	102.97	101.23	102.18	102.33	3,788,033.00
05.06.2025	102.68	101.37	102.64	102.32	3,363,254.00
06.06.2025	103.84	102.50	103.28	103.79	3,687,044.00
09.06.2025	104.00	102.67	103.24	103.54	3,063,360.00

צרו איתנו קשר *5988