Italia markets closed

Illinois Tool Works Inc. (ITW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
203,22+0,73 (+0,36%)
Alla chiusura: 04:00PM EDT
203,22 0,00 (0,00%)
Dopo ore: 05:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 2022201,80204,31198,76203,22203,221.169.693
23 mag 2022204,20204,28201,43202,49202,491.007.400
20 mag 2022201,45202,09197,83201,77201,771.179.300
19 mag 2022201,11203,65198,91200,80200,801.603.500
18 mag 2022209,78210,23202,83203,39203,391.208.800
17 mag 2022209,74212,45208,08212,24212,24958.500
16 mag 2022205,29207,98201,79207,07207,07921.600
13 mag 2022208,56209,24204,45207,64207,641.492.000
12 mag 2022203,37207,84202,77207,59207,591.590.800
11 mag 2022203,45206,46202,02203,83203,831.040.100
10 mag 2022211,55211,92203,08203,56203,561.554.500
09 mag 2022207,09211,93206,28209,44209,441.634.100
06 mag 2022206,97210,28204,17209,27209,271.612.600
05 mag 2022211,09212,66206,87208,17208,171.955.300
04 mag 2022204,91213,72203,82213,01213,011.786.000
03 mag 2022209,90213,84199,86204,20204,201.916.700
02 mag 2022197,17201,66195,79200,01200,011.881.900
29 apr 2022201,59203,54196,43197,11197,111.922.900
28 apr 2022200,12204,04198,42202,72202,721.113.000
27 apr 2022198,60201,71197,76198,31198,311.163.700
26 apr 2022202,27204,00198,52198,60198,601.046.700
25 apr 2022203,18204,75199,33204,12204,12957.900
22 apr 2022206,70207,59203,15203,35203,35906.400
21 apr 2022208,64210,59207,21208,29208,291.093.000
20 apr 2022205,64208,64205,21206,54206,54876.700
19 apr 2022198,32203,57197,66203,39203,39956.900
18 apr 2022195,96198,32195,25196,63196,63968.800
14 apr 2022199,50199,62196,00196,27196,271.540.800
13 apr 2022199,50200,00198,66199,34199,341.021.400
12 apr 2022201,36203,95198,79199,81199,811.009.500
11 apr 2022203,15204,61200,44200,81200,81760.900
08 apr 2022205,07205,79202,92203,65203,65821.700
07 apr 2022203,53205,86201,86204,93204,931.066.100
06 apr 2022203,68206,41202,68205,14205,141.086.000
05 apr 2022208,21209,76205,88206,43206,43712.400
04 apr 2022208,58209,47205,59208,95208,95795.000
01 apr 2022210,70210,96206,87210,15210,151.015.100
31 mar 2022213,51214,85209,36209,40209,401.507.900
30 mar 2022216,56217,86213,59214,66214,66865.900
30 mar 20221.22 Dividendo
29 mar 2022216,64220,30216,17218,57217,35843.500
28 mar 2022214,35214,45211,30214,31213,11960.900
25 mar 2022211,57212,97210,72211,75210,57609.400
24 mar 2022210,04210,87209,32210,69209,51945.600
23 mar 2022211,79212,85209,33209,35208,18727.600
22 mar 2022213,25213,94212,12212,50211,31750.900
21 mar 2022212,50213,58210,73211,99210,811.059.200
18 mar 2022212,34213,62209,33212,33211,141.710.600
17 mar 2022208,85212,11208,62211,38210,20850.600
16 mar 2022209,48211,44207,28209,99208,821.019.900
15 mar 2022207,56208,94206,02208,45207,29663.100
14 mar 2022205,56208,05205,01206,15205,001.080.200
11 mar 2022207,64208,42203,71203,86202,72886.400
10 mar 2022204,84207,35203,69206,20205,05790.000
09 mar 2022207,83211,11207,43207,77206,61950.400
08 mar 2022207,80210,17202,80203,52202,381.547.000
07 mar 2022211,77211,88206,45206,53205,381.442.800
04 mar 2022212,17213,71209,55212,13210,951.353.400
03 mar 2022216,06217,26213,54215,32214,121.079.600
02 mar 2022212,55215,61212,36214,17212,971.202.500
01 mar 2022216,58217,48209,68210,86209,681.439.800
28 feb 2022215,66217,90213,86216,34215,131.876.300
25 feb 2022214,86219,13214,47218,43217,211.160.600
24 feb 2022211,39215,11209,30214,14212,941.936.500
23 feb 2022215,33217,17212,95213,49212,301.466.000
22 feb 2022216,35216,94213,49214,91213,711.276.400
18 feb 2022216,46218,39215,02215,81214,61933.100
17 feb 2022218,10220,15216,65217,16215,95815.500
16 feb 2022219,00221,19217,47220,08218,85778.700
15 feb 2022221,32222,76219,03219,74218,51958.300
14 feb 2022218,86220,85216,84219,17217,951.394.700
11 feb 2022219,67221,47216,78217,72216,501.304.100
10 feb 2022223,74224,89218,27219,83218,601.483.200
09 feb 2022226,32228,01225,94226,75225,481.255.600
08 feb 2022224,83227,49224,31225,47224,211.140.000
07 feb 2022229,07230,22224,35224,82223,57904.500
04 feb 2022239,58241,09228,88228,92227,641.726.000
03 feb 2022236,88247,00236,88241,45240,101.555.600
02 feb 2022232,05236,44231,46235,97234,651.839.500
01 feb 2022234,79235,22230,36233,04231,741.113.200
31 gen 2022230,25234,24229,12233,92232,611.271.800
28 gen 2022229,58231,91225,20231,75230,461.200.900
27 gen 2022234,82235,25228,52230,57229,281.068.600
26 gen 2022235,11237,36230,35233,02231,721.064.300
25 gen 2022234,32237,02230,10233,93232,621.150.200
24 gen 2022235,00238,36230,17237,91236,581.363.600
21 gen 2022238,40240,48236,54237,45236,121.572.000
20 gen 2022243,57243,89237,11237,67236,341.136.100
19 gen 2022244,73246,59241,85242,23240,881.159.000
18 gen 2022241,84244,18238,99244,05242,691.107.400
14 gen 2022245,48245,48242,20243,84242,481.078.300
13 gen 2022246,90248,16245,75247,01245,63702.400
12 gen 2022244,96247,11244,22246,24244,87783.700
11 gen 2022244,80244,80240,25244,13242,77696.200
10 gen 2022245,45245,45241,79243,84242,48815.300
07 gen 2022245,90247,37245,45246,13244,76695.500
06 gen 2022247,13248,26244,87246,60245,22732.600
05 gen 2022248,02249,81246,47246,63245,251.120.900
04 gen 2022245,00248,74244,20247,58246,20797.700
03 gen 2022247,30247,60240,39243,48242,12839.700
*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...