Italia Markets closed

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
188,16+1,24 (+0,66%)
Alla chiusura: 04:00PM EDT
188,17 +0,01 (+0,01%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 2023186,39188,22184,60188,16188,162.332.300
23 mar 2023186,86189,42185,55186,92186,922.360.100
22 mar 2023191,72192,00187,08187,16187,162.348.500
21 mar 2023191,07192,14189,15191,16191,163.133.900
20 mar 2023185,96190,24185,51189,88189,882.840.800
17 mar 2023187,81188,01184,23184,64184,647.383.700
16 mar 2023187,37189,77186,30189,14189,143.852.200
15 mar 2023190,07191,01184,76188,12188,123.926.300
14 mar 2023196,06196,17190,17192,97192,974.853.200
13 mar 2023193,00195,23192,17193,10193,103.223.600
10 mar 2023192,88196,68191,89193,33193,333.667.100
09 mar 2023196,88196,95192,35192,88192,883.188.600
08 mar 2023196,28196,65194,13195,57195,572.064.900
07 mar 2023197,42198,20194,75195,62195,622.781.000
06 mar 2023197,19199,31196,65197,04197,042.721.800
03 mar 2023195,44197,54194,22196,82196,823.116.500
02 mar 2023191,59195,12191,50194,45194,454.254.300
01 mar 2023190,63194,35190,57192,88192,883.231.700
28 feb 2023191,51192,36189,63191,48191,483.110.100
27 feb 2023194,42195,00191,74192,45192,453.363.100
24 feb 2023193,89193,89190,86192,04192,043.305.500
23 feb 2023196,04196,04192,58195,02195,022.446.600
22 feb 2023197,08197,49194,62195,49195,492.963.300
21 feb 2023201,57201,65196,45196,76196,762.830.900
17 feb 2023199,26201,98198,66201,42201,422.850.400
16 feb 2023198,77201,54197,98199,36199,362.754.900
15 feb 2023199,80201,74198,86201,71201,712.532.200
14 feb 2023203,09203,10198,67201,00201,002.999.400
13 feb 2023200,19203,74199,75203,37203,372.973.200
10 feb 2023198,81200,83198,37200,47200,472.890.700
09 feb 2023203,36203,93198,64199,22199,223.013.300
08 feb 2023203,90204,81201,21202,22202,223.562.200
07 feb 2023203,00206,02201,78205,47205,472.947.800
06 feb 2023202,25204,13200,76204,04204,042.854.200
03 feb 2023207,20207,20201,62202,69202,694.457.700
02 feb 2023198,95208,22197,69207,38207,387.183.500
01 feb 2023207,41208,45203,81206,72206,725.392.200
31 gen 2023206,57208,57205,51208,48208,482.298.800
30 gen 2023206,53209,39205,61205,78205,782.545.700
27 gen 2023207,89209,83207,64208,13208,132.122.400
26 gen 2023207,80209,42205,89209,35209,351.927.300
25 gen 2023204,54207,15203,76206,67206,672.154.700
24 gen 2023203,96207,68202,23206,93206,933.217.200
23 gen 2023202,55205,85201,38204,46204,462.799.700
20 gen 2023199,57202,66198,81202,03202,033.977.500
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 2023214,49216,83212,90216,61216,611.997.100
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 2022213,98214,50211,93214,30214,301.600.000
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
08 nov 2022209,33212,38208,88211,36211,362.631.300
07 nov 2022207,70210,24207,14209,77209,772.671.700
04 nov 2022206,30208,03204,21207,85207,854.125.000
03 nov 2022200,37206,05199,17204,39204,394.653.700
02 nov 2022203,34206,89200,05200,47200,474.692.700
01 nov 2022204,45205,08201,52203,10203,104.376.600
31 ott 2022202,41204,99202,29204,02204,024.433.400
*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...