Italia markets close in 7 hours 55 minutes

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
209,35+2,68 (+1,30%)
Alla chiusura: 04:00PM EST
208,82 -0,53 (-0,25%)
Dopo ore: 07:55PM EST
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 2023207,80209,42205,89209,35209,351.927.300
25 gen 2023204,54207,15203,76206,67206,672.154.700
24 gen 2023203,96207,68202,23206,93206,933.217.300
23 gen 2023202,55205,85201,38204,46204,462.799.700
20 gen 2023199,57202,66198,81202,03202,033.976.500
19 gen 2023204,30204,38200,22200,66200,664.549.100
18 gen 2023210,89210,89203,98204,24204,245.101.400
17 gen 2023217,02217,02211,93212,24212,243.281.300
13 gen 2023214,49216,83212,90216,61216,611.996.200
12 gen 2023212,85217,22212,38215,98215,982.964.200
11 gen 2023211,98212,91210,01212,30212,302.919.500
10 gen 2023209,50211,45209,50211,34211,341.775.700
09 gen 2023210,27213,63209,54210,67210,672.627.400
06 gen 2023206,47211,06205,87210,27210,274.056.300
05 gen 2023208,48208,81204,06204,47204,474.057.500
04 gen 2023208,50211,24207,32210,04210,043.860.300
03 gen 2023215,15215,15212,22214,30214,302.219.300
30 dic 2022213,98214,50211,93214,30214,301.597.700
29 dic 2022213,09215,25212,77214,75214,751.879.900
28 dic 2022215,93216,51212,01212,19212,191.607.300
27 dic 2022213,90215,78213,71214,89214,891.461.000
23 dic 2022212,00214,71211,46213,87213,871.300.700
22 dic 2022214,34214,61208,99212,31212,312.220.000
21 dic 2022212,96215,30212,75215,10215,102.625.200
20 dic 2022209,57212,76209,22211,49211,491.875.900
19 dic 2022209,26212,33208,37209,41209,413.089.800
16 dic 2022207,35210,29206,23209,74209,747.128.500
15 dic 2022212,89213,72208,03208,97208,973.221.400
14 dic 2022216,22217,87213,05214,72214,722.545.900
13 dic 2022219,55219,96213,14214,96214,963.449.800
12 dic 2022212,16214,59211,06214,50214,503.347.000
09 dic 2022213,35214,49211,40211,63211,632.260.000
08 dic 2022213,85214,59212,21213,35213,352.169.500
07 dic 2022213,97214,09212,01213,45213,452.983.500
06 dic 2022216,27216,74211,36213,19213,192.518.400
05 dic 2022217,75218,59215,20215,60215,603.077.800
02 dic 2022214,83219,86214,72219,08219,082.194.300
01 dic 2022220,28220,62216,35217,39217,393.990.400
30 nov 2022216,32220,65213,69219,55219,554.675.000
29 nov 2022215,92217,42215,18216,72216,722.101.700
28 nov 2022219,70220,21215,47215,77215,772.642.600
25 nov 2022217,74220,96217,74220,05220,051.119.900
23 nov 2022218,79220,68218,30218,91218,912.686.700
22 nov 2022217,13219,01217,00218,76218,762.516.400
21 nov 2022215,00217,22213,85216,56216,562.346.500
18 nov 2022216,39217,35213,16214,53214,532.974.700
17 nov 2022212,25215,38212,02214,51214,512.689.300
16 nov 2022215,76216,23213,31214,00214,002.446.900
15 nov 2022215,36216,19213,09215,43215,432.367.400
14 nov 2022212,78216,08211,83213,00213,003.074.000
11 nov 2022214,59214,96211,45212,73212,734.226.800
10 nov 2022214,85215,07211,15214,80214,804.354.600
09 nov 2022210,00211,54208,44208,63208,633.040.400
09 nov 20221.03 Dividendo
08 nov 2022209,33212,38208,88211,36210,332.631.300
07 nov 2022207,70210,24207,14209,77208,752.671.700
04 nov 2022206,30208,03204,21207,85206,844.125.000
03 nov 2022200,37206,05199,17204,39203,394.653.700
02 nov 2022203,34206,89200,05200,47199,494.692.700
01 nov 2022204,45205,08201,52203,10202,114.376.600
31 ott 2022202,41204,99202,29204,02203,034.433.400
28 ott 2022199,00205,16196,69204,93203,934.892.700
27 ott 2022193,36199,58192,80196,49195,534.754.000
26 ott 2022191,63192,95189,76190,27189,344.202.900
25 ott 2022186,66189,86186,20189,65188,732.907.100
24 ott 2022184,51188,08183,84186,90185,993.271.000
21 ott 2022176,99183,31176,52182,81181,922.959.800
20 ott 2022179,36180,82177,11177,64176,772.687.500
19 ott 2022179,50180,83177,94179,28178,411.688.000
18 ott 2022180,18181,16177,64179,88179,001.978.600
17 ott 2022177,66179,00176,13177,04176,183.437.900
14 ott 2022178,15178,52173,83174,16173,312.970.300
13 ott 2022169,40178,39169,22177,55176,683.223.000
12 ott 2022174,06175,00172,20172,79171,952.728.000
11 ott 2022171,40175,76170,78173,62172,772.908.300
10 ott 2022172,81173,80170,12171,89171,051.932.100
07 ott 2022173,59174,16170,37171,41170,572.961.600
06 ott 2022176,29177,69173,86175,04174,192.599.200
05 ott 2022176,62179,77175,01177,81176,942.940.200
04 ott 2022174,90178,41174,83178,19177,323.691.300
03 ott 2022170,07174,38169,08173,04172,203.379.000
30 set 2022170,10171,20166,63166,97166,163.810.300
29 set 2022173,36173,36168,11170,07169,243.117.000
28 set 2022171,86174,76170,43173,83172,983.077.800
27 set 2022170,86172,46168,38170,07169,242.692.400
26 set 2022171,53172,33168,86170,07169,243.271.600
23 set 2022172,78174,30169,92171,38170,543.202.300
22 set 2022173,54174,75172,02173,25172,412.229.900
21 set 2022177,91179,63174,29174,30173,452.505.400
20 set 2022177,04177,55175,07177,01176,152.478.800
19 set 2022176,00179,07175,74178,63177,762.416.200
16 set 2022173,56177,64172,52177,35176,496.417.900
15 set 2022179,14179,99176,20176,86176,003.452.100
14 set 2022185,25185,25178,19179,97179,094.949.900
13 set 2022188,51190,04184,62184,98184,084.858.500
12 set 2022193,20193,67191,38192,03191,092.766.700
09 set 2022189,11192,01188,81191,69190,762.909.900
08 set 2022188,34188,34184,44187,82186,903.506.500
07 set 2022185,90189,76185,83189,09188,172.344.300
06 set 2022187,11188,43184,36185,60184,702.548.900
*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...