Italia markets open in 5 hours 15 minutes

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
173,21+1,12 (+0,65%)
Alla chiusura: 04:00PM EDT
173,11 -0,10 (-0,06%)
Dopo ore: 07:05PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 2022172,77174,25171,08173,21173,212.200.700
05 lug 2022173,73173,73168,96172,09172,093.345.600
01 lug 2022173,65175,37171,57175,11175,111.973.100
30 giu 2022171,26174,42170,18173,81173,812.872.200
29 giu 2022176,05176,48171,41173,20173,202.428.300
28 giu 2022179,47181,46175,75175,95175,953.181.100
27 giu 2022180,99181,14177,40178,29178,292.600.700
24 giu 2022176,49180,14175,70180,02180,024.155.300
23 giu 2022177,23178,61172,92174,57174,573.333.400
22 giu 2022178,46179,77176,17177,73177,732.906.700
21 giu 2022181,75181,91179,41180,51180,512.935.500
17 giu 2022179,40182,37178,19179,70179,705.591.400
16 giu 2022181,85182,40179,04179,88179,884.428.200
15 giu 2022184,42187,28182,78184,97184,972.979.200
14 giu 2022185,14187,02182,44183,28183,283.452.500
13 giu 2022182,36186,12182,33184,42184,424.764.300
10 giu 2022188,32188,69186,21186,28186,282.878.700
09 giu 2022193,24195,58191,85192,01192,011.674.800
08 giu 2022196,64196,88193,62194,52194,521.688.800
07 giu 2022193,63197,99192,15197,62197,622.130.100
06 giu 2022196,59196,97194,49195,19195,191.586.200
03 giu 2022195,35196,17193,61194,82194,822.254.900
02 giu 2022193,79197,20192,06197,04197,042.510.600
01 giu 2022194,50194,72190,39191,91191,912.361.300
31 mag 2022193,56195,39191,57193,62193,623.503.400
27 mag 2022194,99196,39194,04196,35196,352.246.400
26 mag 2022191,28194,18191,19193,10193,102.238.600
25 mag 2022189,12191,17186,70190,44190,442.512.000
24 mag 2022189,31190,76184,89189,96189,962.842.400
23 mag 2022191,91192,18188,50189,58189,583.726.000
20 mag 2022193,53194,21185,78189,75189,753.884.100
19 mag 2022192,03195,21188,12192,65192,653.126.200
18 mag 2022197,76198,69193,25193,87193,873.185.900
17 mag 2022195,97200,05195,80199,06199,062.723.900
16 mag 2022193,60195,29192,33193,96193,962.624.200
13 mag 2022193,41194,95190,93193,53193,533.237.400
12 mag 2022190,98194,75188,69192,92192,923.990.300
12 mag 20220.98 Dividendo
11 mag 2022194,83196,86191,42192,02191,043.283.900
10 mag 2022196,28197,24192,22194,77193,784.767.500
09 mag 2022195,11195,80192,36193,96192,973.781.400
06 mag 2022197,28197,42193,16195,43194,433.624.800
05 mag 2022203,70204,67196,47197,87196,865.759.000
04 mag 2022197,49206,40197,35205,85204,805.483.700
03 mag 2022196,32198,35195,25197,04196,035.359.800
02 mag 2022194,49200,92191,93196,87195,877.099.600
29 apr 2022200,19201,99192,87193,51192,527.248.500
28 apr 2022187,78190,67185,25189,92188,953.424.500
27 apr 2022186,44188,78185,76186,35185,403.053.500
26 apr 2022189,51190,86187,57187,67186,712.849.000
25 apr 2022190,33191,90187,33191,82190,842.397.500
22 apr 2022194,60194,62190,35190,63189,663.040.800
21 apr 2022197,96200,59195,46195,94194,942.418.200
20 apr 2022198,18199,50196,01196,34195,342.622.900
19 apr 2022193,07197,36192,57197,20196,193.340.700
18 apr 2022194,29195,88191,14192,07191,091.958.000
14 apr 2022195,17196,70194,91195,19194,194.275.800
13 apr 2022191,83195,01191,32194,85193,862.391.300
12 apr 2022190,90192,89190,00190,99190,023.098.800
11 apr 2022190,27191,25188,73189,27188,302.700.700
08 apr 2022193,00193,39189,81190,16189,192.877.800
07 apr 2022192,50193,60188,44192,70191,722.201.500
06 apr 2022191,92195,07191,13193,62192,632.942.500
05 apr 2022194,64196,47193,09193,63192,642.293.800
04 apr 2022195,33196,63193,44196,07195,072.051.200
01 apr 2022195,90196,11193,50196,03195,032.286.600
31 mar 2022196,67198,21194,55194,58193,593.276.000
30 mar 2022197,12198,18195,69196,54195,542.427.500
29 mar 2022199,08199,39194,83197,54196,533.350.300
28 mar 2022197,09197,34194,25197,11196,103.270.500
25 mar 2022195,35198,36195,32197,79196,782.543.100
24 mar 2022193,18194,72192,05194,69193,702.197.800
23 mar 2022194,44194,96192,01192,34191,361.816.100
22 mar 2022193,14195,92193,14195,03194,032.369.500
21 mar 2022193,57194,41191,52193,02192,033.500.600
18 mar 2022191,77194,92189,80194,72193,738.748.600
17 mar 2022189,65192,61189,20191,93190,953.153.500
16 mar 2022189,60191,25186,52191,03190,064.132.700
15 mar 2022185,13188,17184,79187,79186,833.922.800
14 mar 2022183,47185,21182,72183,20182,273.002.100
11 mar 2022186,38186,93182,03182,24181,312.725.500
10 mar 2022182,54185,11182,22184,36183,422.455.400
09 mar 2022186,36187,23184,89185,40184,452.899.400
08 mar 2022182,19187,02182,12183,24182,304.575.000
07 mar 2022187,04187,30182,02182,16181,233.533.800
04 mar 2022185,65187,67184,52187,43186,475.062.000
03 mar 2022189,47191,85187,12187,52186,565.022.900
02 mar 2022185,34188,25184,16186,44185,495.340.700
01 mar 2022186,65189,85182,93183,60182,665.463.000
28 feb 2022186,05189,94186,05189,75188,784.111.100
25 feb 2022182,10189,52182,07188,56187,605.001.000
24 feb 2022174,95182,69174,42182,34181,415.899.700
24 feb 20220.98 Dividendo
23 feb 2022183,57183,88178,80178,96177,073.582.400
22 feb 2022183,12185,28180,94182,56180,634.008.000
18 feb 2022183,93185,06181,39182,13180,215.038.400
17 feb 2022187,48187,88184,30184,59182,643.075.900
16 feb 2022189,54189,80186,80189,06187,073.085.600
15 feb 2022188,18189,93186,53189,53187,532.828.500
14 feb 2022187,38188,42184,54186,69184,723.156.800
*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...