Italia markets closed
Dow Jones
39.854,01 +47,24 (+0,12%) Nasdaq
16.813,70 +18,82 (+0,11%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0854 -0,0007 (-0,07%) Bitcoin EUR
64.407,92 +1.003,32 (+1,58%) CMC Crypto 200
1.514,24 +25,70 (+1,73%)
Illinois Tool Works Inc. (0J8W.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:00PM BST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 249,74 | 250,68 | 248,32 | 249,26 | 249,26 | 358 |
| 20 mag 2024 | 249,31 | 251,14 | 249,31 | 250,96 | 250,96 | 466 |
| 17 mag 2024 | 250,22 | 250,98 | 248,92 | 249,78 | 249,78 | 179 |
| 16 mag 2024 | 248,43 | 250,51 | 247,48 | 248,30 | 248,30 | 294 |
| 15 mag 2024 | 250,90 | 251,31 | 248,80 | 249,52 | 249,52 | 231 |
| 14 mag 2024 | 251,55 | 252,24 | 249,65 | 249,65 | 249,65 | 550 |
| 13 mag 2024 | 251,37 | 251,74 | 249,89 | 250,13 | 250,13 | 771 |
| 10 mag 2024 | 250,90 | 250,90 | 249,43 | 250,26 | 250,26 | 230 |
| 09 mag 2024 | 247,36 | 248,92 | 247,36 | 248,55 | 248,55 | 124 |
| 08 mag 2024 | 246,36 | 247,30 | 246,35 | 247,30 | 247,30 | 1.256 |
| 07 mag 2024 | 246,98 | 248,01 | 246,29 | 248,01 | 248,01 | 1.798 |
| 03 mag 2024 | 243,74 | 244,52 | 242,04 | 242,61 | 242,61 | 322 |
| 02 mag 2024 | 243,36 | 243,91 | 239,98 | 241,77 | 241,77 | 1.255 |
| 01 mag 2024 | 244,84 | 245,95 | 243,07 | 243,77 | 243,77 | 300 |
| 30 apr 2024 | 249,55 | 250,43 | 244,07 | 249,24 | 249,24 | 93.372 |
| 29 apr 2024 | 248,49 | 250,79 | 247,85 | 249,74 | 249,74 | 155.789 |
| 26 apr 2024 | 248,14 | 250,04 | 248,14 | 248,54 | 248,54 | 263 |
| 25 apr 2024 | 249,69 | 251,70 | 247,58 | 248,89 | 248,89 | 1.362 |
| 24 apr 2024 | 250,35 | 251,64 | 249,70 | 249,70 | 249,70 | 3.302 |
| 23 apr 2024 | 250,52 | 251,97 | 249,95 | 251,14 | 251,14 | 54.256 |
| 22 apr 2024 | 249,96 | 252,41 | 249,48 | 252,41 | 252,41 | 366 |
| 19 apr 2024 | 248,98 | 250,88 | 248,74 | 250,36 | 250,36 | 574 |
| 18 apr 2024 | 250,80 | 250,80 | 248,41 | 248,41 | 248,41 | 754 |
| 17 apr 2024 | 254,63 | 254,71 | 249,42 | 249,69 | 249,69 | 1.056 |
| 16 apr 2024 | 253,35 | 253,96 | 251,86 | 253,09 | 253,09 | 34.259 |
| 15 apr 2024 | 257,37 | 257,51 | 254,26 | 254,59 | 254,59 | 1.327 |
| 12 apr 2024 | 256,13 | 256,60 | 252,32 | 252,59 | 252,59 | 1.046 |
| 11 apr 2024 | 259,24 | 259,51 | 257,35 | 259,26 | 259,26 | 366 |
| 10 apr 2024 | 260,61 | 261,34 | 258,11 | 259,28 | 259,28 | 2.148 |
| 09 apr 2024 | 262,63 | 263,33 | 260,32 | 262,38 | 262,38 | 1.143 |
| 08 apr 2024 | 264,10 | 265,45 | 262,00 | 262,72 | 262,72 | 392 |
| 05 apr 2024 | 263,11 | 264,02 | 262,23 | 262,23 | 262,23 | 871 |
| 04 apr 2024 | 266,79 | 267,77 | 266,14 | 266,35 | 266,35 | 893 |
| 03 apr 2024 | 263,95 | 264,66 | 263,54 | 264,06 | 264,06 | 1.060 |
| 02 apr 2024 | 266,16 | 266,23 | 263,90 | 263,90 | 263,90 | 1.439 |
| 28 mar 2024 | 268,95 | 269,24 | 267,51 | 268,71 | 268,71 | 1.744 |
| 27 mar 2024 | 265,61 | 267,43 | 265,41 | 266,70 | 266,70 | 768 |
| 27 mar 2024 | 1.4 Dividendo | |||||
| 26 mar 2024 | 265,89 | 267,03 | 265,20 | 266,17 | 264,77 | 1.454 |
| 25 mar 2024 | 268,15 | 269,01 | 266,52 | 266,52 | 265,12 | 642 |
| 22 mar 2024 | 270,43 | 271,23 | 268,33 | 268,99 | 267,58 | 499 |
| 21 mar 2024 | 269,54 | 270,40 | 268,48 | 269,50 | 268,08 | 1.338 |
| 20 mar 2024 | 266,45 | 268,16 | 265,43 | 268,16 | 266,75 | 1.453 |
| 19 mar 2024 | 265,87 | 266,64 | 263,81 | 265,83 | 264,43 | 321 |
| 18 mar 2024 | 266,92 | 269,60 | 266,07 | 266,07 | 264,67 | 1.407 |
| 15 mar 2024 | 263,05 | 266,77 | 263,05 | 265,24 | 263,84 | 1.676 |
| 14 mar 2024 | 265,20 | 266,61 | 264,73 | 265,20 | 263,81 | 1.954 |
| 13 mar 2024 | 263,36 | 263,80 | 262,20 | 263,80 | 262,41 | 771 |
| 12 mar 2024 | 262,26 | 262,75 | 261,23 | 261,87 | 260,49 | 460 |
| 11 mar 2024 | 261,52 | 261,85 | 259,93 | 261,39 | 260,01 | 5.870 |
| 08 mar 2024 | 261,98 | 262,52 | 261,36 | 261,78 | 260,40 | 790 |
| 07 mar 2024 | 262,20 | 263,30 | 260,87 | 261,67 | 260,30 | 700 |
| 06 mar 2024 | 259,83 | 261,49 | 257,88 | 259,44 | 258,08 | 9.023 |
| 05 mar 2024 | 259,41 | 260,37 | 258,54 | 259,22 | 257,86 | 209 |
| 04 mar 2024 | 255,88 | 260,04 | 255,88 | 258,46 | 257,11 | 277 |
| 01 mar 2024 | 261,59 | 261,90 | 258,31 | 259,75 | 258,38 | 3.095 |
| 29 feb 2024 | 263,40 | 263,40 | 261,83 | 262,24 | 260,86 | 717 |
| 28 feb 2024 | 262,26 | 263,53 | 261,64 | 263,14 | 261,76 | 229 |
| 27 feb 2024 | 260,71 | 261,34 | 259,03 | 260,83 | 259,46 | 35.506 |
| 26 feb 2024 | 260,30 | 260,99 | 259,14 | 259,49 | 258,13 | 69 |
| 23 feb 2024 | 259,39 | 260,83 | 259,07 | 259,63 | 258,26 | 708 |
| 22 feb 2024 | 258,17 | 258,96 | 257,48 | 257,48 | 256,13 | 2.986 |
| 21 feb 2024 | 255,27 | 257,17 | 255,27 | 257,13 | 255,78 | 530 |
| 20 feb 2024 | 253,85 | 255,94 | 253,85 | 255,04 | 253,70 | 4.940 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 256,83 | 256,88 | 255,24 | 255,24 | 253,90 | 134 |
| 15 feb 2024 | 254,28 | 255,54 | 253,84 | 254,68 | 253,34 | 135 |
| 14 feb 2024 | 253,64 | 253,64 | 252,03 | 252,41 | 251,08 | 3.801 |
| 13 feb 2024 | 256,42 | 256,42 | 251,71 | 252,12 | 250,79 | 49.665 |
| 12 feb 2024 | 255,28 | 256,91 | 254,68 | 256,91 | 255,56 | 191 |
| 09 feb 2024 | 254,60 | 257,80 | 251,21 | 254,49 | 253,15 | 846 |
| 08 feb 2024 | 253,50 | 255,36 | 251,50 | 254,01 | 252,67 | 444 |
| 07 feb 2024 | 257,51 | 257,51 | 255,25 | 255,48 | 254,14 | 433 |
| 06 feb 2024 | 253,28 | 254,93 | 252,96 | 254,83 | 253,49 | 717 |
| 05 feb 2024 | 254,28 | 254,97 | 252,99 | 254,48 | 253,14 | 3.590 |
| 02 feb 2024 | 254,10 | 255,48 | 252,78 | 254,27 | 252,93 | 736 |
| 01 feb 2024 | 253,77 | 255,42 | 249,50 | 253,27 | 251,94 | 1.442 |
| 31 gen 2024 | 265,64 | 267,12 | 262,98 | 264,16 | 262,77 | 1.823 |
| 30 gen 2024 | 263,23 | 266,10 | 262,47 | 266,10 | 264,70 | 1.024 |
| 29 gen 2024 | 262,67 | 263,11 | 261,54 | 261,69 | 260,31 | 213 |
| 26 gen 2024 | 262,78 | 263,92 | 261,74 | 262,07 | 260,69 | 328 |
| 25 gen 2024 | 259,94 | 262,18 | 259,94 | 261,46 | 260,08 | 1.440 |
| 24 gen 2024 | 262,50 | 262,90 | 259,93 | 259,93 | 258,56 | 13.632 |
| 23 gen 2024 | 258,10 | 259,43 | 258,06 | 259,43 | 258,07 | 3.313 |
| 22 gen 2024 | 255,58 | 257,95 | 255,58 | 257,21 | 255,86 | 345 |
| 19 gen 2024 | 252,30 | 253,97 | 251,90 | 253,40 | 252,07 | 1.537 |
| 18 gen 2024 | 252,02 | 252,26 | 250,93 | 251,06 | 249,74 | 1.292 |
| 17 gen 2024 | 251,52 | 253,24 | 250,95 | 251,02 | 249,70 | 861 |
| 16 gen 2024 | 253,63 | 253,75 | 250,71 | 253,24 | 251,91 | 86.411 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 252,18 | 257,07 | 252,18 | 254,00 | 252,66 | 581 |
| 11 gen 2024 | 254,15 | 254,77 | 251,84 | 252,94 | 251,61 | 177 |
| 10 gen 2024 | 256,41 | 256,41 | 253,23 | 254,14 | 252,80 | 4.800 |
| 09 gen 2024 | 255,82 | 257,35 | 254,54 | 255,67 | 254,33 | 216 |
| 08 gen 2024 | 257,93 | 257,93 | 254,90 | 254,90 | 253,56 | 166 |
| 05 gen 2024 | 259,38 | 259,38 | 258,26 | 258,26 | 256,90 | 4.945 |
| 04 gen 2024 | 258,30 | 261,46 | 258,30 | 260,63 | 259,25 | 14.930 |
| 03 gen 2024 | 260,59 | 260,59 | 257,11 | 258,23 | 256,87 | 3.465 |
| 02 gen 2024 | 259,89 | 262,14 | 258,80 | 260,68 | 259,31 | 291 |
| 29 dic 2023 | 261,00 | 262,82 | 261,00 | 261,77 | 260,39 | 21 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.