Italia markets open in 2 hours 56 minutes

Illinois Tool Works Inc. (ITW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
249,54-1,67 (-0,66%)
Alla chiusura: 04:00PM EDT
249,54 0,00 (0,00%)
Dopo ore: 05:22PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 2024252,74252,85249,03249,54249,54845.300
16 apr 2024253,86254,32250,81251,21251,211.032.100
15 apr 2024256,48257,58253,39253,83253,832.036.400
12 apr 2024255,70256,31251,95253,51253,511.132.400
11 apr 2024258,96260,75257,24257,68257,681.104.300
10 apr 2024260,42261,30257,71259,29259,29761.800
09 apr 2024262,53264,41259,89262,58262,58917.200
08 apr 2024263,78264,71261,80262,04262,04771.800
05 apr 2024263,12264,26262,03262,94262,94908.500
04 apr 2024266,61268,04261,55261,78261,781.064.100
03 apr 2024263,54264,88263,33264,21264,21856.700
02 apr 2024266,10266,56263,59263,93263,93906.700
01 apr 2024268,13268,59265,15265,23265,23919.900
28 mar 2024269,02269,69267,37268,33268,331.132.500
27 mar 2024265,78268,28265,56268,21268,21887.000
27 mar 20241.4 Dividendo
26 mar 2024265,96267,12265,28265,49264,09978.400
25 mar 2024267,95269,19265,69265,86264,46969.600
22 mar 2024270,84271,15268,35268,66267,241.046.200
21 mar 2024268,87270,54268,36270,33268,901.164.700
20 mar 2024266,79268,86264,98268,75267,33818.600
19 mar 2024263,82267,08263,82266,33264,931.117.500
18 mar 2024269,00269,24264,66264,86263,46970.600
15 mar 2024262,81266,95262,81266,92265,5111.556.400
14 mar 2024265,22266,81262,64264,92263,522.400.300
13 mar 2024263,60264,17261,98262,67261,281.588.300
12 mar 2024262,33263,55260,29262,88261,491.053.000
11 mar 2024261,71261,91259,43261,78260,401.200.400
08 mar 2024261,98262,96260,77261,18259,80912.900
07 mar 2024262,65263,32260,55261,48260,101.160.100
06 mar 2024258,84261,72258,47260,26258,891.107.300
05 mar 2024259,12260,90257,23257,88256,521.383.700
04 mar 2024254,06260,43254,01259,07257,701.652.400
01 mar 2024261,74262,00258,26260,19258,821.139.800
29 feb 2024263,63263,63261,38262,15260,771.370.400
28 feb 2024262,06263,67261,75262,67261,28844.300
27 feb 2024260,83261,77258,63261,51260,131.012.300
26 feb 2024259,23260,81258,71259,75258,38907.200
23 feb 2024258,74260,99258,74260,13258,76990.600
22 feb 2024258,05259,33257,16258,67257,311.398.300
21 feb 2024256,54258,08254,94258,05256,69822.100
20 feb 2024254,00256,75253,84255,60254,251.095.000
16 feb 2024256,50257,10252,97253,92252,581.202.800
15 feb 2024254,26256,98253,65256,83255,48903.500
14 feb 2024253,00254,22251,76254,12252,78904.200
13 feb 2024254,45254,69249,59251,72250,391.026.800
12 feb 2024255,52257,23254,46256,42255,07786.600
09 feb 2024254,41255,77253,63255,75254,40685.200
08 feb 2024253,72254,75251,32254,51253,17732.400
07 feb 2024256,42257,65253,49254,09252,751.134.500
06 feb 2024252,51255,72251,52255,69254,341.258.300
05 feb 2024253,66255,13252,58254,21252,871.195.700
02 feb 2024254,82256,49252,69256,06254,711.391.800
01 feb 2024254,00256,22249,24255,55254,202.916.000
31 gen 2024267,12267,12260,81260,90259,522.665.600
30 gen 2024263,16266,36263,03265,81264,411.072.400
29 gen 2024261,95264,18261,39264,18262,791.174.000
26 gen 2024262,67264,19261,65262,41261,031.071.900
25 gen 2024260,94262,70259,52262,18260,801.322.100
24 gen 2024262,33262,61258,54258,60257,241.132.800
23 gen 2024258,34261,06257,72260,91259,531.078.300
22 gen 2024256,01258,40255,85257,69256,33623.400
19 gen 2024253,23255,51250,87255,51254,16895.900
18 gen 2024250,38253,53250,02252,78251,451.047.600
17 gen 2024252,28253,91250,06250,22248,901.177.000
16 gen 2024252,56254,03250,86253,70252,36726.500
12 gen 2024256,03256,96253,03253,63252,29974.000
11 gen 2024254,32254,60251,60253,97252,631.065.800
10 gen 2024252,84255,62252,84253,98252,641.095.000
09 gen 2024256,17256,82254,54256,41255,06772.500
08 gen 2024257,85258,09254,84257,22255,861.155.500
05 gen 2024259,36260,55257,00257,96256,60723.400
04 gen 2024259,61261,72258,97259,38258,01926.200
03 gen 2024259,30259,38257,11258,30256,94876.900
02 gen 2024260,09262,09258,76260,59259,22755.700
29 dic 2023261,54262,82260,96261,94260,56634.200
28 dic 2023262,01262,68261,06261,88260,50764.900
28 dic 20231.4 Dividendo
27 dic 2023263,72265,00263,00263,67260,89626.200
26 dic 2023261,99264,78261,99263,73260,95924.500
22 dic 2023261,21263,23261,02261,91259,15496.900
21 dic 2023258,68260,65257,89260,49257,74855.600
20 dic 2023258,06260,71256,64256,69253,98955.900
19 dic 2023258,75259,22257,21258,59255,86831.500
18 dic 2023259,11259,11256,63257,66254,94639.800
15 dic 2023257,42259,97255,31258,34255,612.269.700
14 dic 2023255,00259,86254,32259,30256,561.019.400
13 dic 2023252,00253,57249,15252,59249,92913.000
12 dic 2023251,84252,91250,56251,75249,09982.100
11 dic 2023250,02251,37249,59250,40247,761.115.400
08 dic 2023248,00250,55247,43249,61246,981.781.200
07 dic 2023248,03248,64246,82247,57244,96582.200
06 dic 2023245,84248,98245,84246,89244,281.040.400
05 dic 2023246,76247,59244,30244,62242,04686.600
04 dic 2023243,60247,80243,08247,57244,96807.200
01 dic 2023241,73245,57240,40245,24242,65774.300
30 nov 2023241,79242,61238,98242,21239,652.014.400
29 nov 2023243,16243,73240,50240,83238,29698.500
28 nov 2023242,00242,64240,26241,25238,70971.100
27 nov 2023240,68242,27238,69241,80239,25777.800
*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...