Italia markets close in 6 hours 46 minutes
FTSE MIB
34.177,38 +237,63 (+0,70%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,79 +0,22 (+0,26%) Bitcoin EUR
59.903,29 +497,25 (+0,84%)
Honeywell International Inc. (ALD.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:15AM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 180,14 | 180,14 | 178,86 | 178,86 | 178,86 | 16 |
| 25 apr 2024 | 181,86 | 190,22 | 181,86 | 184,66 | 184,66 | 365 |
| 24 apr 2024 | 182,66 | 184,62 | 182,26 | 182,26 | 182,26 | 393 |
| 23 apr 2024 | 182,70 | 184,96 | 182,40 | 183,62 | 183,62 | 359 |
| 22 apr 2024 | 182,12 | 184,48 | 182,12 | 183,14 | 183,14 | 221 |
| 19 apr 2024 | 177,80 | 181,50 | 176,66 | 181,50 | 181,50 | 558 |
| 18 apr 2024 | 177,76 | 179,70 | 177,76 | 179,54 | 179,54 | 463 |
| 17 apr 2024 | 178,28 | 180,32 | 178,28 | 178,76 | 178,76 | 146 |
| 16 apr 2024 | 181,66 | 183,48 | 180,42 | 181,82 | 181,82 | 464 |
| 15 apr 2024 | 183,66 | 185,40 | 182,26 | 182,26 | 182,26 | 587 |
| 12 apr 2024 | 182,90 | 185,94 | 182,90 | 184,14 | 184,14 | 421 |
| 11 apr 2024 | 183,02 | 183,92 | 181,40 | 182,22 | 182,22 | 435 |
| 10 apr 2024 | 181,96 | 184,08 | 181,64 | 181,64 | 181,64 | 141 |
| 09 apr 2024 | 181,30 | 183,64 | 180,54 | 181,80 | 181,80 | 676 |
| 08 apr 2024 | 180,92 | 183,84 | 180,92 | 182,68 | 182,68 | 769 |
| 05 apr 2024 | 180,38 | 182,26 | 180,38 | 182,26 | 182,26 | 85 |
| 04 apr 2024 | 181,94 | 184,54 | 181,20 | 181,20 | 181,20 | 1.040 |
| 03 apr 2024 | 184,76 | 186,88 | 183,00 | 183,00 | 183,00 | 254 |
| 02 apr 2024 | 187,20 | 187,20 | 186,96 | 186,96 | 186,96 | 50 |
| 28 mar 2024 | 188,58 | 191,26 | 188,58 | 191,26 | 191,26 | 324 |
| 27 mar 2024 | 185,00 | 188,62 | 185,00 | 188,60 | 188,60 | 879 |
| 26 mar 2024 | 182,36 | 185,14 | 181,80 | 185,14 | 185,14 | 950 |
| 25 mar 2024 | 184,26 | 186,52 | 184,26 | 184,60 | 184,60 | 565 |
| 22 mar 2024 | 185,06 | 187,64 | 185,06 | 185,66 | 185,66 | 488 |
| 21 mar 2024 | 185,46 | 186,46 | 183,46 | 186,46 | 186,46 | 292 |
| 20 mar 2024 | 182,06 | 183,90 | 182,06 | 183,90 | 183,90 | 454 |
| 19 mar 2024 | 179,98 | 182,68 | 179,98 | 182,68 | 182,68 | 930 |
| 18 mar 2024 | 180,98 | 181,70 | 180,36 | 181,70 | 181,70 | 163 |
| 15 mar 2024 | 179,42 | 181,72 | 179,42 | 181,54 | 181,54 | 260 |
| 14 mar 2024 | 181,92 | 183,48 | 180,90 | 181,74 | 181,74 | 596 |
| 13 mar 2024 | 181,38 | 183,10 | 181,38 | 183,10 | 183,10 | 311 |
| 12 mar 2024 | 182,66 | 184,18 | 182,66 | 184,18 | 184,18 | 60 |
| 11 mar 2024 | 182,46 | 184,54 | 182,44 | 183,10 | 183,10 | 247 |
| 08 mar 2024 | 184,16 | 186,12 | 184,16 | 186,10 | 186,10 | 154 |
| 07 mar 2024 | 184,54 | 184,54 | 182,84 | 182,84 | 182,84 | 60 |
| 06 mar 2024 | 180,90 | 185,28 | 180,90 | 185,00 | 185,00 | 483 |
| 05 mar 2024 | 182,28 | 183,66 | 181,64 | 182,94 | 182,94 | 326 |
| 04 mar 2024 | 182,10 | 183,66 | 182,00 | 183,10 | 183,10 | 224 |
| 01 mar 2024 | 183,16 | 184,64 | 181,90 | 181,90 | 181,90 | 217 |
| 29 feb 2024 | 180,36 | 182,10 | 179,90 | 181,80 | 181,80 | 370 |
| 29 feb 2024 | 1.08 Dividendo | |||||
| 28 feb 2024 | 182,12 | 183,70 | 182,12 | 183,36 | 182,28 | 228 |
| 27 feb 2024 | 182,62 | 184,58 | 182,16 | 182,16 | 181,09 | 365 |
| 26 feb 2024 | 185,00 | 185,82 | 183,34 | 183,34 | 182,26 | 210 |
| 23 feb 2024 | 184,64 | 187,14 | 184,28 | 187,14 | 186,04 | 516 |
| 22 feb 2024 | 184,04 | 185,44 | 184,04 | 184,22 | 183,13 | 265 |
| 21 feb 2024 | 183,00 | 185,14 | 182,42 | 184,54 | 183,45 | 903 |
| 20 feb 2024 | 181,84 | 184,28 | 181,02 | 183,78 | 182,70 | 115 |
| 19 feb 2024 | 183,88 | 184,00 | 182,10 | 184,00 | 182,92 | 159 |
| 16 feb 2024 | 183,02 | 183,14 | 183,02 | 183,14 | 182,06 | 20 |
| 15 feb 2024 | 180,80 | 183,08 | 180,80 | 183,08 | 182,00 | 21 |
| 14 feb 2024 | 182,34 | 182,80 | 180,94 | 182,50 | 181,43 | 310 |
| 13 feb 2024 | 182,20 | 183,40 | 182,20 | 182,22 | 181,15 | 165 |
| 12 feb 2024 | 179,16 | 181,68 | 179,16 | 181,68 | 180,61 | 97 |
| 09 feb 2024 | 178,56 | 181,00 | 178,56 | 181,00 | 179,93 | 272 |
| 08 feb 2024 | 179,08 | 180,90 | 178,78 | 178,78 | 177,73 | 236 |
| 07 feb 2024 | 179,02 | 180,14 | 179,02 | 180,06 | 179,00 | 110 |
| 06 feb 2024 | 178,72 | 180,86 | 178,72 | 180,86 | 179,79 | 120 |
| 05 feb 2024 | 180,14 | 183,14 | 180,00 | 181,24 | 180,17 | 584 |
| 02 feb 2024 | 181,26 | 183,02 | 180,94 | 182,66 | 181,58 | 624 |
| 01 feb 2024 | 186,50 | 188,62 | 177,68 | 179,76 | 178,70 | 679 |
| 31 gen 2024 | 188,80 | 191,80 | 187,30 | 187,30 | 186,20 | 497 |
| 30 gen 2024 | 186,70 | 189,50 | 186,00 | 189,50 | 188,38 | 387 |
| 29 gen 2024 | 185,18 | 186,96 | 185,18 | 186,96 | 185,86 | 183 |
| 26 gen 2024 | 185,48 | 187,10 | 185,12 | 185,88 | 184,79 | 234 |
| 25 gen 2024 | 182,74 | 186,62 | 182,74 | 186,62 | 185,52 | 264 |
| 24 gen 2024 | 186,24 | 188,12 | 183,64 | 183,64 | 182,56 | 45 |
| 23 gen 2024 | 183,34 | 187,10 | 183,00 | 187,10 | 186,00 | 433 |
| 22 gen 2024 | 183,50 | 186,02 | 183,50 | 185,94 | 184,84 | 185 |
| 19 gen 2024 | 183,26 | 185,50 | 182,78 | 182,94 | 181,86 | 279 |
| 18 gen 2024 | 180,92 | 183,48 | 180,92 | 182,50 | 181,43 | 498 |
| 17 gen 2024 | 180,30 | 181,90 | 180,00 | 181,90 | 180,83 | 249 |
| 16 gen 2024 | 182,68 | 184,18 | 182,68 | 183,18 | 182,10 | 178 |
| 15 gen 2024 | 182,62 | 184,46 | 182,62 | 182,62 | 181,54 | 209 |
| 12 gen 2024 | 182,66 | 184,82 | 182,66 | 183,28 | 182,20 | 81 |
| 11 gen 2024 | 183,70 | 185,18 | 183,26 | 183,28 | 182,20 | 290 |
| 10 gen 2024 | 183,68 | 184,80 | 183,34 | 184,80 | 183,71 | 560 |
| 09 gen 2024 | 183,78 | 185,10 | 182,54 | 183,56 | 182,48 | 448 |
| 08 gen 2024 | 184,70 | 185,50 | 184,02 | 184,02 | 182,94 | 275 |
| 05 gen 2024 | 186,44 | 186,72 | 186,44 | 186,44 | 185,34 | 48 |
| 04 gen 2024 | 186,36 | 187,92 | 186,36 | 187,90 | 186,79 | 132 |
| 03 gen 2024 | 189,68 | 189,88 | 187,16 | 187,16 | 186,06 | 121 |
| 02 gen 2024 | 191,24 | 191,24 | 189,08 | 191,20 | 190,07 | 218 |
| 29 dic 2023 | 188,12 | 188,12 | 188,12 | 188,12 | 187,01 | - |
| 28 dic 2023 | 187,32 | 189,08 | 187,32 | 189,08 | 187,97 | 30 |
| 27 dic 2023 | 187,46 | 188,50 | 187,00 | 188,12 | 187,01 | 140 |
| 22 dic 2023 | 185,18 | 187,50 | 185,18 | 186,96 | 185,86 | 141 |
| 21 dic 2023 | 184,98 | 187,02 | 184,98 | 185,32 | 184,23 | 53 |
| 20 dic 2023 | 185,60 | 187,64 | 185,60 | 185,90 | 184,81 | 44 |
| 19 dic 2023 | 186,76 | 188,66 | 185,76 | 186,24 | 185,14 | 194 |
| 18 dic 2023 | 185,72 | 187,50 | 185,72 | 187,50 | 186,40 | 58 |
| 15 dic 2023 | 184,30 | 186,74 | 184,30 | 184,76 | 183,67 | 140 |
| 14 dic 2023 | 185,88 | 188,26 | 185,88 | 187,76 | 186,65 | 1.040 |
| 13 dic 2023 | 186,06 | 188,10 | 186,02 | 186,02 | 184,92 | 335 |
| 12 dic 2023 | 185,00 | 187,30 | 184,94 | 186,50 | 185,40 | 597 |
| 11 dic 2023 | 179,72 | 185,36 | 179,72 | 185,36 | 184,27 | 236 |
| 08 dic 2023 | 182,50 | 184,40 | 181,90 | 182,08 | 181,01 | 172 |
| 07 dic 2023 | 182,54 | 184,36 | 182,54 | 183,86 | 182,78 | 135 |
| 06 dic 2023 | 182,48 | 183,70 | 181,78 | 183,42 | 182,34 | 203 |
| 05 dic 2023 | 182,14 | 183,90 | 180,88 | 180,88 | 179,81 | 311 |
| *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.