Italia markets open in 8 hours 9 minutes

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
214,14+1,27 (+0,60%)
Alla chiusura: 04:00PM EDT
215,00 +0,86 (+0,40%)
Dopo ore: 06:43PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 2024213,10215,19212,87214,14214,144.041.062
18 giu 2024211,04213,23210,43212,87212,872.443.400
17 giu 2024208,00212,17207,54211,95211,953.100.600
14 giu 2024207,20208,68206,01208,53208,532.239.200
13 giu 2024207,09208,97206,25208,63208,631.959.700
12 giu 2024210,75211,63207,74208,50208,502.471.200
11 giu 2024209,78209,86207,15209,48209,482.304.700
10 giu 2024209,77211,06209,13210,74210,742.648.200
07 giu 2024208,52210,97207,66208,78208,782.563.200
06 giu 2024209,17210,21207,62208,45208,453.270.800
05 giu 2024207,93209,45205,87209,27209,272.722.800
04 giu 2024201,06208,15201,06207,23207,233.360.800
03 giu 2024203,82203,82200,99202,46202,462.443.500
31 mag 2024200,33202,28199,13202,19202,193.163.500
30 mag 2024197,80201,28197,40200,91200,912.314.200
29 mag 2024197,83198,41196,89197,07197,072.846.200
28 mag 2024198,16200,84198,10199,18199,182.417.300
24 mag 2024200,35200,81199,19199,69199,692.360.600
23 mag 2024201,53201,55199,22199,39199,392.616.400
22 mag 2024203,12203,94201,88202,80202,802.013.300
21 mag 2024205,22205,24203,14203,51203,511.742.800
20 mag 2024205,75206,19203,25204,62204,622.008.300
17 mag 2024206,89207,00205,18205,97205,972.267.200
16 mag 2024204,97207,27204,58206,62206,622.566.800
15 mag 2024204,37205,35202,77205,06205,062.675.800
14 mag 2024205,00205,38202,91203,21203,212.378.400
13 mag 2024204,44206,72203,74203,80203,803.505.300
10 mag 2024201,00203,23200,72202,92202,922.318.400
09 mag 2024198,85200,79197,87200,63200,632.692.000
08 mag 2024196,69198,36195,92198,05198,051.788.300
07 mag 2024195,03197,19195,03196,85196,852.052.200
06 mag 2024196,37197,20193,95195,00195,002.257.600
03 mag 2024194,77196,24193,54195,81195,812.251.400
02 mag 2024196,38196,48192,69193,64193,643.418.700
01 mag 2024191,97197,18191,90195,30195,305.084.600
30 apr 2024193,99195,84192,32192,73192,733.127.900
29 apr 2024193,26194,26192,22193,77193,772.593.600
26 apr 2024190,30193,65190,11193,45193,453.041.300
25 apr 2024199,46200,14190,49193,02193,023.894.300
24 apr 2024193,56195,72193,26194,79194,793.578.300
23 apr 2024196,03197,61195,68196,16196,162.557.300
22 apr 2024194,28196,30194,14195,58195,582.366.900
19 apr 2024192,61194,53191,63194,26194,263.569.700
18 apr 2024191,00192,30189,99191,08191,082.143.100
17 apr 2024192,41192,52189,75190,36190,362.424.300
16 apr 2024193,14193,69190,53190,72190,722.801.900
15 apr 2024198,11198,49193,18194,04194,043.179.900
12 apr 2024195,91196,45194,61196,16196,163.498.600
11 apr 2024196,01197,20194,27196,87196,873.026.300
10 apr 2024195,57196,45194,40195,65195,652.907.300
09 apr 2024198,35199,52196,02198,41198,412.042.000
08 apr 2024197,59199,19197,33197,76197,762.384.700
05 apr 2024195,90198,40195,15197,15197,152.212.800
04 apr 2024200,68200,68195,52196,05196,053.414.700
03 apr 2024199,42200,94197,92197,97197,972.496.000
02 apr 2024202,08202,30200,02200,23200,232.615.100
01 apr 2024205,39205,89201,89202,01202,012.221.900
28 mar 2024205,40206,82205,18205,25205,253.594.100
27 mar 2024202,94205,26202,21205,13205,132.760.100
26 mar 2024198,05201,47197,75201,00201,002.697.100
25 mar 2024200,38200,71198,43198,48198,481.961.300
22 mar 2024201,52201,97200,09200,73200,732.061.300
21 mar 2024202,00203,09201,29201,38201,382.811.800
20 mar 2024198,59201,71198,33201,18201,182.714.400
19 mar 2024196,76199,24196,12199,04199,044.524.800
18 mar 2024199,01199,01196,38196,76196,762.481.700
15 mar 2024196,39198,55195,90197,69197,696.310.100
14 mar 2024199,25199,73194,96196,35196,353.838.000
13 mar 2024199,95201,13198,84199,73199,732.537.600
12 mar 2024199,73200,25197,67199,13199,132.938.800
11 mar 2024201,58202,57199,12200,29200,292.443.200
08 mar 2024203,13203,92200,45200,75200,752.139.000
07 mar 2024202,21203,26201,73202,61202,612.447.500
06 mar 2024199,50202,41198,67200,50200,502.713.400
05 mar 2024199,13199,53196,63197,35197,352.532.200
04 mar 2024198,43199,79198,16199,24199,242.148.900
01 mar 2024197,59198,94196,07198,67198,672.785.400
29 feb 2024198,29200,21196,63198,73198,733.437.300
29 feb 20241.08 Dividendo
28 feb 2024198,11198,93197,25197,57196,492.664.100
27 feb 2024199,59199,70196,95198,18197,102.451.800
26 feb 2024200,03200,20198,21199,19198,102.028.600
23 feb 2024200,81202,63200,53200,63199,532.450.200
22 feb 2024199,43201,56198,61200,81199,713.635.000
21 feb 2024199,60200,38198,21199,53198,441.969.500
20 feb 2024197,95199,65196,91198,94197,852.761.100
16 feb 2024197,52198,90196,45197,17196,092.331.000
15 feb 2024196,00198,20195,62197,95196,871.996.300
14 feb 2024194,44195,59193,88194,87193,802.115.200
13 feb 2024196,74196,96192,72194,01192,954.432.100
12 feb 2024193,98197,63193,77197,35196,272.827.900
09 feb 2024193,00195,23192,83194,84193,773.686.300
08 feb 2024193,59194,02192,25193,46192,402.516.200
07 feb 2024195,47195,82193,59194,10193,043.029.800
06 feb 2024192,54194,07192,04193,64192,583.741.500
05 feb 2024193,96194,85192,82193,01191,954.632.200
02 feb 2024197,04200,05195,54196,11195,044.317.700
01 feb 2024195,87197,57189,66197,31196,237.819.100
31 gen 2024207,20207,71201,76202,26201,155.624.500
30 gen 2024201,16206,37201,16205,90204,775.646.000
*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...