Italia markets close in 3 hours 41 minutes

Illinois Tool Works Inc. (ILT.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
229,40-0,60 (-0,26%)
In data: 08:01AM CEST. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024229,40229,40229,40229,40229,4025
16 mag 2024228,50230,00228,50230,00230,0025
15 mag 2024231,00233,40231,00233,00233,00119
14 mag 2024231,50232,90231,50232,70232,70148
13 mag 2024232,50233,50232,30232,30232,3071
10 mag 2024232,10232,10230,40230,40230,408
09 mag 2024229,60229,60229,60229,60229,60-
08 mag 2024229,60230,60228,50228,50228,5012
07 mag 2024227,40228,80227,40228,80228,8056
06 mag 2024227,20227,20227,00227,00227,0092
03 mag 2024226,30227,90225,10225,10225,10209
02 mag 2024226,40226,90226,40226,90226,9020
30 apr 2024232,30232,70232,20232,20232,2048
29 apr 2024234,00234,00233,00233,00233,00154
26 apr 2024231,30233,00231,30232,60232,6022
25 apr 2024234,00234,00231,80231,80231,8020
24 apr 2024234,40234,40234,40234,40234,40-
23 apr 2024234,20235,20233,20234,70234,70372
22 apr 2024235,10237,80235,10237,80237,8040
19 apr 2024232,20232,20232,20232,20232,20-
18 apr 2024233,70233,70233,70233,70233,70-
17 apr 2024236,20237,50236,20237,50237,5030
16 apr 2024238,20238,20238,20238,20238,20-
15 apr 2024239,30239,30239,30239,30239,30100
12 apr 2024240,30242,10239,40239,40239,4020
11 apr 2024240,70240,70240,20240,20240,2050
10 apr 2024241,40241,90241,40241,90241,904
09 apr 2024241,80241,80241,80241,80241,8010
08 apr 2024242,10242,90242,10242,90242,9050
05 apr 2024241,50242,60241,50242,60242,604
04 apr 2024243,30243,30243,30243,30243,30-
03 apr 2024244,50245,50244,50245,30245,3026
02 apr 2024252,00252,00246,70246,70246,70119
28 mar 2024247,00249,30247,00249,30249,30198
27 mar 2024243,90246,10243,90246,10246,1022
27 mar 20241.4 Dividendo
26 mar 2024244,80244,80244,80244,80243,40-
25 mar 2024247,50248,90245,70245,70244,2987
22 mar 2024248,60251,40248,60249,00247,5825
21 mar 2024246,00248,00246,00248,00246,5847
20 mar 2024244,60244,60244,60244,60243,20-
19 mar 2024243,90244,90243,60244,90243,5071
18 mar 2024245,50250,00245,50245,70244,29322
15 mar 2024242,70244,50242,70244,50243,10200
14 mar 2024240,10241,60240,10241,60240,2210
13 mar 2024240,00241,60240,00240,80239,4265
12 mar 2024239,00239,00239,00239,00237,63-
11 mar 2024237,70238,70237,70238,70237,3368
08 mar 2024238,20238,20238,20238,20236,84-
07 mar 2024237,80241,00237,80241,00239,6227
06 mar 2024236,90238,20236,90238,20236,8480
05 mar 2024238,00240,50238,00240,50239,1241
04 mar 2024239,10240,90239,10240,90239,52211
01 mar 2024242,30243,80242,30243,80242,4115
29 feb 2024241,70242,50241,70242,20240,8135
28 feb 2024240,80242,60240,80242,60241,2166
27 feb 2024239,80239,90239,80239,90238,5323
26 feb 2024239,50241,50239,50239,90238,5377
23 feb 2024238,60238,60238,10238,10236,74100
22 feb 2024238,00238,00238,00238,00236,64-
21 feb 2024235,80236,80235,80236,70235,35600
20 feb 2024238,50238,50234,60234,60233,2665
19 feb 2024239,00239,00239,00239,00237,6350
16 feb 2024237,90238,80236,60236,60235,25135
15 feb 2024236,70236,70236,40236,40235,0510
14 feb 2024234,30234,40234,30234,40233,0620
13 feb 2024237,40237,40237,40237,40236,04-
12 feb 2024236,80238,10236,60238,10236,74135
09 feb 2024235,50235,50235,50235,50234,15-
08 feb 2024235,10236,50235,10236,50235,152
07 feb 2024237,10239,40237,10237,20235,8437
06 feb 2024235,80236,50235,80236,50235,1580
05 feb 2024238,00238,30236,90236,90235,55240
02 feb 2024234,50235,50234,50235,40234,0583
01 feb 2024241,20242,80241,20242,80241,4113
31 gen 2024245,80246,50243,20243,20241,8164
30 gen 2024243,30243,70243,30243,70242,3131
29 gen 2024242,20244,50242,20243,70242,31283
26 gen 2024240,70240,70240,70240,70239,32-
25 gen 2024237,60237,60237,60237,60236,24-
24 gen 2024239,90240,60239,90240,60239,2260
23 gen 2024235,50237,60235,50237,60236,2410
22 gen 2024234,60234,60234,60234,60233,2612
19 gen 2024231,70231,70231,70231,70230,37-
18 gen 2024229,70229,70229,70229,70228,39-
17 gen 2024232,10232,80232,10232,70231,3727
16 gen 2024231,40232,60231,40232,60231,2745
15 gen 2024231,00232,60231,00232,60231,27100
12 gen 2024230,80232,90230,80232,90231,5725
11 gen 2024231,20231,20231,20231,20229,88-
10 gen 2024233,80233,80231,80232,10230,7729
09 gen 2024234,10234,10234,10234,10232,76-
08 gen 2024234,30234,30233,40233,40232,0731
05 gen 2024236,70236,70236,70236,70235,35-
04 gen 2024236,10236,70236,10236,70235,351
03 gen 2024237,00237,00237,00237,00235,64-
02 gen 2024237,20237,20237,20237,20235,84-
29 dic 2023236,20236,30236,20236,30234,95-
28 dic 2023235,40235,80235,40235,80234,452
28 dic 20231.4 Dividendo
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...