Italia markets open in 5 hours 23 minutes

Textron Inc. (TXT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
95,28+1,51 (+1,61%)
Alla chiusura: 04:00PM EDT
98,00 +2,72 (+2,85%)
Dopo ore: 06:59PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202494,2295,6594,1995,2895,281.068.500
22 apr 202493,5894,3993,0493,7793,771.028.900
19 apr 202493,0493,7992,6493,3093,301.272.100
18 apr 202492,3393,5292,2692,5892,58810.300
17 apr 202493,8093,8491,8192,2192,21927.600
16 apr 202493,0793,5192,5393,2493,241.018.800
15 apr 202495,0695,4092,9093,0693,061.121.500
12 apr 202494,1295,0993,6893,9693,96943.300
11 apr 202495,6195,6193,8694,6294,621.235.900
10 apr 202495,3496,1494,5895,6495,641.111.900
09 apr 202496,9597,3295,3996,3196,31910.700
08 apr 202497,0097,3496,6296,9896,98926.100
05 apr 202495,7796,6995,7496,6596,65925.000
04 apr 202495,4796,2294,9795,5095,501.618.200
03 apr 202494,2694,9294,1394,3694,361.000.500
02 apr 202494,9994,9994,0594,1394,131.016.300
01 apr 202495,9196,0795,1495,3395,33787.900
28 mar 202496,4496,6095,8495,9395,931.438.100
27 mar 202496,3396,8096,0096,2596,251.382.900
26 mar 202495,8296,5895,5595,9695,96954.300
25 mar 202495,8495,9695,4195,7295,72885.000
22 mar 202495,7195,9395,2795,8595,851.149.500
21 mar 202495,2596,1694,8195,4195,41749.500
20 mar 202494,2095,5193,6694,9994,99982.400
19 mar 202493,4394,2593,2194,1494,141.039.800
18 mar 202493,2893,7192,8993,1293,121.059.000
15 mar 202491,6493,1491,6492,9192,912.381.300
14 mar 202492,1592,5491,7792,2592,251.031.200
14 mar 20240.02 Dividendo
13 mar 202491,7692,5791,5792,2092,181.339.500
12 mar 202491,5391,9790,8691,7391,71769.500
11 mar 202491,6091,9990,7391,8191,791.104.800
08 mar 202493,2293,4591,6092,1392,111.155.300
07 mar 202490,7891,2890,0890,3290,30873.900
06 mar 202489,5990,8489,3590,5890,56863.600
05 mar 202489,1890,3188,9889,3489,32773.900
04 mar 202488,6889,8988,3489,3989,37759.300
01 mar 202489,0789,4988,2088,6888,661.105.800
29 feb 202488,0489,2987,7489,0789,051.659.000
28 feb 202487,7688,2687,3387,6087,58950.400
27 feb 202487,2487,7386,8687,6787,651.027.500
26 feb 202486,0087,1585,8787,1187,091.098.600
23 feb 202485,4186,1485,2485,9785,95922.700
22 feb 202485,6086,0585,3485,3885,361.048.800
21 feb 202484,3685,5784,0085,2285,201.024.700
20 feb 202484,8685,4584,4284,5884,561.076.200
16 feb 202486,2087,0185,5685,6985,671.096.600
15 feb 202486,4986,9986,1686,2186,191.949.200
14 feb 202486,7986,9586,0286,3286,301.321.400
13 feb 202486,8086,9885,0686,0085,981.302.800
12 feb 202487,0888,1686,9087,4787,45808.200
09 feb 202487,5888,0087,0087,2087,18977.300
08 feb 202487,7588,4187,0287,5987,571.246.700
07 feb 202486,5587,9786,2387,7187,691.779.800
06 feb 202485,8986,4085,3786,0986,07851.000
05 feb 202485,4785,7684,6185,2785,25915.600
02 feb 202485,4286,5185,2286,0085,98922.200
01 feb 202485,0285,9384,2985,8185,791.060.900
31 gen 202486,0086,0484,6984,7184,691.296.300
30 gen 202485,6886,5585,5686,0085,981.096.300
29 gen 202484,8685,8884,7385,7785,751.377.600
26 gen 202486,4986,6584,5184,8384,811.461.300
25 gen 202486,3286,5484,9886,1686,141.862.900
24 gen 202482,5286,3582,1185,5585,533.259.000
23 gen 202479,7080,3378,7579,3379,311.568.800
22 gen 202479,0079,7778,9179,2879,261.077.100
19 gen 202478,5078,8177,8478,7978,771.270.500
18 gen 202477,4978,4277,1578,3478,32923.600
17 gen 202477,0078,3376,9877,0877,06917.700
16 gen 202479,0079,1477,1077,5577,531.483.100
12 gen 202478,6979,5178,4779,3879,361.029.600
11 gen 202478,0978,2077,1278,0878,061.014.500
10 gen 202478,4678,6777,8778,1978,17697.400
09 gen 202478,2878,2977,7578,2478,22655.300
08 gen 202478,1178,8177,6378,7878,76757.300
05 gen 202478,4779,0778,0578,6078,581.500.600
04 gen 202478,5079,4578,5078,6578,631.091.500
03 gen 202479,9980,3878,4478,5078,481.359.800
02 gen 202480,4281,5980,0780,4380,411.322.600
29 dic 202380,5980,9580,2980,4280,40661.600
28 dic 202380,8481,0780,4680,7580,73604.000
27 dic 202380,5080,9980,3880,7180,69899.500
26 dic 202380,4581,0180,1080,7380,71678.800
22 dic 202380,1681,1880,0480,4380,41835.000
21 dic 202379,9280,1379,0580,0780,05994.400
20 dic 202379,9380,9779,2479,2879,261.501.800
19 dic 202379,6380,0378,4880,0179,991.182.400
18 dic 202379,5979,9378,9879,6079,581.037.600
15 dic 202379,1079,7378,7479,3479,322.118.500
14 dic 202379,2079,7978,7479,6279,601.311.500
14 dic 20230.02 Dividendo
13 dic 202377,3579,0077,0178,7878,741.891.400
12 dic 202377,3277,8776,8977,4377,39817.400
11 dic 202376,0177,1675,8177,1477,101.085.000
08 dic 202376,5076,6775,7075,9375,891.123.800
07 dic 202376,6876,8375,7376,2576,211.098.800
06 dic 202376,6177,3476,4876,6376,59863.200
05 dic 202377,0477,1176,3176,3876,341.200.100
04 dic 202377,3577,6676,6677,2777,231.496.000
01 dic 202376,6578,3976,4277,8877,841.336.700
*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...