Italia markets open in 6 hours 35 minutes

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
182,50+1,36 (+0,75%)
Alla chiusura: 04:00PM EDT
182,00 -0,50 (-0,27%)
Dopo ore: 07:54PM EDT
Periodo di tempo:
04 ott 2022 - 04 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 ott 2023181,43182,96180,41182,50182,502.298.588
03 ott 2023181,86182,72180,24181,14181,142.490.300
02 ott 2023184,00184,82181,07182,61182,612.700.800
29 set 2023188,22188,23184,34184,74184,743.329.700
28 set 2023187,73188,98186,68187,11187,112.912.300
27 set 2023188,94188,94186,35187,88187,882.235.700
26 set 2023191,01191,34187,76187,89187,893.399.500
25 set 2023189,04192,03188,56191,86191,862.723.100
22 set 2023190,93191,84189,59189,78189,782.824.300
21 set 2023194,67194,67191,40191,43191,432.917.500
20 set 2023196,14197,09194,39194,44194,442.374.100
19 set 2023193,14195,62193,14195,35195,352.872.100
18 set 2023192,75195,35192,44194,46194,462.296.800
15 set 2023194,52194,92192,39193,04193,046.014.000
14 set 2023192,40195,31191,94193,56193,563.682.200
13 set 2023189,82193,66189,79191,59191,595.057.300
12 set 2023186,19189,94185,97189,21189,213.667.500
11 set 2023185,93186,64184,75186,21186,212.115.400
08 set 2023183,80184,99183,42184,52184,521.769.700
07 set 2023184,75185,83183,23184,12184,122.086.200
06 set 2023185,04185,83183,63184,51184,512.228.800
05 set 2023188,58188,80185,62185,70185,702.229.100
01 set 2023189,02189,49187,54188,39188,391.595.800
31 ago 2023188,45189,40187,92187,94187,942.598.500
30 ago 2023189,52190,70187,71188,56188,562.206.800
29 ago 2023187,88189,82187,35189,52189,522.180.500
28 ago 2023188,44189,64187,12187,88187,881.941.100
25 ago 2023185,62187,17184,58186,30186,301.943.900
24 ago 2023186,94188,79185,11185,16185,162.391.400
23 ago 2023186,50187,57186,15187,08187,081.899.300
22 ago 2023187,35187,50185,55186,01186,011.713.000
21 ago 2023186,01187,30185,42186,95186,951.930.800
18 ago 2023185,19187,56185,07186,58186,582.053.700
17 ago 2023187,46188,22185,98185,98185,982.480.900
16 ago 2023187,65188,50186,41186,49186,492.241.300
15 ago 2023187,98188,42186,56187,80187,802.252.000
14 ago 2023190,95191,81189,16189,51189,512.444.200
11 ago 2023188,20191,44188,20190,67190,672.700.000
10 ago 2023188,22190,62188,06188,74188,742.811.700
10 ago 20231.03 Dividendo
09 ago 2023187,05190,27187,00189,24188,213.224.700
08 ago 2023188,60188,60186,57187,65186,633.261.700
07 ago 2023190,11190,67188,60189,60188,572.842.700
04 ago 2023191,26191,82188,81189,21188,182.408.300
03 ago 2023192,78192,90190,46190,51189,472.508.900
02 ago 2023193,90195,30192,40192,90191,852.997.600
01 ago 2023193,35194,80192,96193,48192,433.973.100
31 lug 2023195,12195,51193,42194,13193,073.446.400
28 lug 2023197,66198,21195,01195,19194,133.934.500
27 lug 2023203,71204,12195,65196,41195,346.595.500
26 lug 2023208,78209,40207,19208,26207,133.293.100
25 lug 2023208,15210,14207,27209,68208,541.968.400
24 lug 2023208,67210,16208,21209,32208,181.846.700
21 lug 2023208,31210,39207,78208,60207,467.529.600
20 lug 2023206,15209,24205,58207,96206,832.532.700
19 lug 2023203,85206,06203,83205,17204,052.506.000
18 lug 2023206,70207,16203,95205,25204,133.668.800
17 lug 2023205,57208,83205,26208,17207,042.150.700
14 lug 2023207,91207,91205,50206,14205,022.161.200
13 lug 2023207,67209,21207,19208,71207,572.324.300
12 lug 2023210,39210,87208,35208,52207,392.967.000
11 lug 2023208,44209,53207,44208,73207,592.801.500
10 lug 2023204,21207,98203,62207,74206,613.102.200
07 lug 2023202,88205,72202,16203,26202,152.253.700
06 lug 2023204,97205,05202,08204,01202,902.102.300
05 lug 2023207,40208,34205,95206,43205,312.335.900
03 lug 2023206,79208,64205,04208,30207,171.215.100
30 giu 2023207,67208,49206,81207,50206,372.986.200
29 giu 2023202,42206,63201,74206,47205,352.544.100
28 giu 2023203,42203,92202,00202,50201,401.972.000
27 giu 2023202,56204,07202,45203,34202,232.358.800
26 giu 2023200,30203,06199,45202,58201,482.131.600
23 giu 2023199,13200,66198,65200,09199,003.321.300
22 giu 2023201,96202,28199,63200,65199,561.616.900
21 giu 2023199,29202,78198,11201,80200,702.553.300
20 giu 2023202,65202,97199,03200,40199,312.085.200
16 giu 2023205,00206,02202,46202,97201,875.005.800
15 giu 2023201,25204,10200,43203,73202,622.467.700
14 giu 2023202,00202,81198,66200,52199,432.656.800
13 giu 2023198,50201,28197,76201,11200,021.987.900
12 giu 2023198,21198,95196,63198,50197,421.680.700
09 giu 2023197,63198,76196,09197,89196,811.760.100
08 giu 2023197,87198,75197,06198,15197,071.626.600
07 giu 2023196,96198,70194,23198,39197,312.555.400
06 giu 2023197,56198,10195,36196,34195,272.294.500
05 giu 2023198,72199,12196,05197,18196,111.662.700
02 giu 2023196,45199,56195,89198,85197,772.740.700
01 giu 2023191,85194,30190,47193,86192,801.908.800
31 mag 2023193,85194,04190,36191,60190,563.655.800
30 mag 2023193,60194,78190,42194,55193,492.256.600
26 mag 2023192,78194,32192,15193,75192,701.972.000
25 mag 2023191,87192,55189,99192,27191,222.421.600
24 mag 2023194,93195,20190,89191,86190,821.744.500
23 mag 2023197,20197,57194,89194,97193,912.158.800
22 mag 2023197,05198,41195,22196,93195,861.763.700
19 mag 2023199,50200,26197,06197,35196,282.669.500
18 mag 2023195,45198,39194,89198,25197,172.438.000
17 mag 2023193,03196,43192,54196,02194,952.421.000
16 mag 2023193,96193,96191,30191,61190,572.050.700
15 mag 2023193,50195,48192,65194,31193,251.565.800
*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...