Italia markets open in 8 hours 55 minutes

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
202,30-2,15 (-1,05%)
Alla chiusura: 04:00PM EST
202,25 -0,05 (-0,02%)
Dopo ore: 06:02PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 gen 2022200,71203,76197,91202,30202,305.226.844
24 gen 2022204,20204,78198,98204,45204,455.464.800
21 gen 2022209,26209,60204,96205,10205,104.437.000
20 gen 2022211,68214,45208,73208,92208,922.568.700
19 gen 2022214,41214,77210,60210,73210,732.614.800
18 gen 2022214,88215,94212,06213,59213,593.055.000
14 gen 2022217,61217,97215,36217,65217,653.342.500
13 gen 2022218,40221,89218,07219,43219,433.082.500
12 gen 2022217,49219,19217,35218,25218,253.104.800
11 gen 2022214,42216,99211,52216,31216,313.529.500
10 gen 2022215,67216,46211,86213,46213,463.453.700
07 gen 2022212,15217,31211,57215,75215,753.056.700
06 gen 2022211,80214,35210,62210,82210,823.270.400
05 gen 2022209,54215,58209,12211,06211,064.088.500
04 gen 2022206,71209,55205,65209,00209,003.256.400
03 gen 2022207,86209,35205,56206,80206,802.578.600
31 dic 2021206,86209,19206,38208,51208,511.536.500
30 dic 2021208,10208,90206,91207,11207,111.273.100
29 dic 2021207,91208,04206,46207,53207,531.714.500
28 dic 2021206,47208,11206,22207,05207,051.971.200
27 dic 2021205,69206,64204,91206,43206,432.486.400
23 dic 2021203,20206,31203,00205,22205,222.376.100
22 dic 2021201,22202,00200,08201,84201,843.111.100
21 dic 2021201,15202,78200,31201,67201,672.628.200
20 dic 2021202,12202,65198,10199,85199,853.387.400
17 dic 2021209,46210,11204,71205,17205,175.579.100
16 dic 2021211,25211,28209,30209,61209,612.993.200
15 dic 2021207,55210,40205,24209,76209,762.952.000
14 dic 2021208,83211,54205,91206,68206,683.790.600
13 dic 2021209,80210,75208,60209,23209,232.892.300
10 dic 2021206,84210,04205,82209,81209,813.409.500
09 dic 2021204,58207,16202,95206,00206,004.992.000
08 dic 2021204,84205,33202,52204,65204,654.997.400
07 dic 2021207,33209,60205,76207,15207,154.786.700
06 dic 2021205,23208,09204,87206,25206,254.376.400
03 dic 2021204,01204,48201,00203,50203,503.545.300
02 dic 2021200,96205,45199,50204,00204,006.004.900
01 dic 2021205,65205,88199,18199,42199,423.123.100
30 nov 2021206,23206,47201,11202,24202,245.680.300
29 nov 2021210,21210,21207,00207,66207,662.598.100
26 nov 2021204,95209,00202,57208,21208,213.857.800
24 nov 2021215,14215,91211,84212,21212,213.266.000
23 nov 2021217,36218,46215,15216,00216,004.021.400
22 nov 2021218,33221,05218,03218,14218,142.451.600
19 nov 2021221,01221,20217,17218,49218,492.096.100
18 nov 2021219,50220,95219,02220,70220,701.688.300
17 nov 2021220,99221,29219,60220,49220,491.896.600
16 nov 2021222,62223,28221,06221,37221,371.648.500
15 nov 2021222,63224,04221,64222,47222,471.207.900
12 nov 2021221,94222,54219,50222,39222,392.184.600
11 nov 2021225,50225,50220,60221,01221,011.595.800
10 nov 2021227,27227,91225,18225,41225,411.324.800
10 nov 20210.98 Dividendo
09 nov 2021225,70228,26225,35227,75226,772.369.000
08 nov 2021227,81228,24224,38225,73224,761.715.400
05 nov 2021224,24227,61223,82226,06225,092.329.200
04 nov 2021222,67224,84222,08222,49221,532.320.000
03 nov 2021220,91223,05219,58222,80221,842.057.300
02 nov 2021220,54221,97219,25221,19220,242.297.400
01 nov 2021218,70220,05218,07219,76218,811.697.800
29 ott 2021218,00220,30217,06218,62217,682.615.300
28 ott 2021214,38218,78214,38218,48217,541.947.900
27 ott 2021218,10218,16215,22215,72214,791.647.100
26 ott 2021218,20220,47216,77218,32217,382.443.900
25 ott 2021216,81219,00215,65217,54216,602.710.400
22 ott 2021222,97223,90217,24217,40216,463.498.600
21 ott 2021223,62224,86221,24224,52223,552.649.200
20 ott 2021222,23223,69220,83223,64222,681.656.900
19 ott 2021221,36221,84219,46221,78220,831.599.600
18 ott 2021218,58221,47217,84220,63219,681.883.300
15 ott 2021220,30221,45219,26220,72219,772.180.200
14 ott 2021217,16218,78216,53218,59217,651.425.500
13 ott 2021215,29216,68212,94215,58214,651.600.200
12 ott 2021215,70216,24213,93214,33213,411.383.700
11 ott 2021217,38218,22215,26215,29214,361.355.200
08 ott 2021218,68219,55216,74217,70216,761.344.800
07 ott 2021218,00219,86217,71218,37217,431.852.600
06 ott 2021213,77216,99213,12216,86215,931.735.900
05 ott 2021213,61217,05213,61215,72214,791.560.100
04 ott 2021215,25216,62213,19214,21213,292.632.200
01 ott 2021212,98216,42211,64215,65214,722.276.500
30 set 2021216,17216,25212,10212,28211,372.934.400
29 set 2021215,83216,41214,55214,92214,002.109.000
28 set 2021216,62218,35214,47214,97214,042.654.100
27 set 2021218,94219,83217,73217,90216,962.199.300
24 set 2021219,74220,81218,47219,19218,251.949.100
23 set 2021217,30221,37217,30219,70218,752.180.000
22 set 2021216,44218,43216,32217,02216,092.281.100
21 set 2021216,79216,94214,35214,90213,982.568.700
20 set 2021216,09217,84214,19215,73214,804.008.500
17 set 2021219,86219,86217,50218,49217,554.391.600
16 set 2021221,27221,41218,52219,65218,702.393.500
15 set 2021220,63222,91220,14221,69220,742.021.700
14 set 2021224,05224,12219,71220,19219,242.699.700
13 set 2021224,32225,71222,21223,60222,642.771.400
10 set 2021222,97225,19222,21222,37221,412.356.400
09 set 2021223,91224,98222,33222,93221,971.937.900
08 set 2021222,75224,90221,82224,40223,432.428.600
07 set 2021227,70227,70222,77222,93221,973.222.400
03 set 2021231,00231,00227,77228,36227,381.622.400
*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...