Italia markets open in 3 hours 44 minutes

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
215,60-3,48 (-1,59%)
Alla chiusura: 04:00PM EST
216,26 +0,65 (+0,30%)
Dopo ore: 07:44PM EST
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 2022216,39217,35213,16214,53214,532.973.500
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
02 set 2022193,09193,43186,23186,89185,982.748.400
01 set 2022189,15191,14188,54190,73189,802.242.600
31 ago 2022192,57192,66189,01189,35188,432.629.300
30 ago 2022191,96193,04189,29190,70189,772.224.000
29 ago 2022192,78193,90191,20192,42191,482.095.700
26 ago 2022199,24200,44192,94193,06192,122.837.000
25 ago 2022199,22200,50197,92200,43199,451.631.500
24 ago 2022196,74198,53196,32197,79196,831.351.800
23 ago 2022198,36198,83197,14197,55196,591.607.600
22 ago 2022199,58199,67197,33197,84196,882.588.000
19 ago 2022202,62202,82200,86201,56200,582.040.700
18 ago 2022202,51204,00202,38203,72202,731.509.200
17 ago 2022201,81203,97201,25202,78201,791.661.200
16 ago 2022200,42204,26200,06203,67202,681.661.200
15 ago 2022200,63202,70199,44202,25201,262.307.900
12 ago 2022199,33200,98198,24200,87199,892.257.800
11 ago 2022197,00199,62197,00198,51197,542.392.700
11 ago 20220.98 Dividendo
10 ago 2022196,94198,32196,37197,23195,292.639.600
09 ago 2022194,57194,91193,40194,09192,182.281.600
08 ago 2022194,19195,46193,09193,97192,072.077.700
05 ago 2022191,57192,85190,28192,27190,381.848.700
04 ago 2022191,13192,82190,44192,44190,551.701.200
03 ago 2022189,36191,91187,80191,50189,622.535.100
02 ago 2022191,13191,35188,66189,12187,263.335.500
01 ago 2022191,41193,16190,90191,99190,112.333.300
29 lug 2022190,48193,13188,86192,46190,572.907.400
28 lug 2022189,11191,48186,88190,44188,573.653.900
27 lug 2022180,35185,02179,55183,66181,863.506.100
26 lug 2022181,65183,53180,41181,42179,642.324.100
25 lug 2022181,77182,44180,36181,26179,481.941.200
22 lug 2022180,50182,89180,20181,47179,692.327.100
21 lug 2022178,26180,23177,11180,03178,261.853.700
20 lug 2022176,81178,64176,18178,26176,511.648.800
19 lug 2022172,92177,69172,79177,23175,492.455.400
*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...