Italia markets closed

Textron Inc. (TXT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
62,49-0,27 (-0,43%)
Alla chiusura: 04:05PM EDT
62,49 0,00 (0,00%)
Dopo ore: 04:33PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202263,4163,6060,7162,4962,491.581.400
19 mag 202262,8463,9462,2862,7662,761.318.600
18 mag 202264,9365,4163,2763,6563,651.403.800
17 mag 202264,3965,7464,2365,6765,671.009.100
16 mag 202263,1263,9062,5563,0963,091.119.600
13 mag 202262,7864,1062,4263,3663,361.448.100
12 mag 202261,8162,9760,3661,9561,952.183.100
11 mag 202264,3365,6862,1262,2562,251.336.200
10 mag 202265,1265,6163,2464,2364,231.408.500
09 mag 202267,3167,6363,9264,2864,281.808.700
06 mag 202269,2369,6567,6568,5468,54941.900
05 mag 202271,4371,8568,9469,7269,72972.700
04 mag 202270,0072,3069,6672,2272,221.126.700
03 mag 202270,4971,6569,3269,6769,671.570.200
02 mag 202269,3270,7468,5970,0770,071.497.600
29 apr 202271,8572,0368,7769,2569,252.110.200
28 apr 202269,8372,5268,3172,0572,052.117.200
27 apr 202266,4167,7366,1566,7266,721.256.500
26 apr 202267,9468,3766,4866,5366,531.098.700
25 apr 202267,3468,3965,3768,3368,331.738.400
22 apr 202268,5569,0367,7667,8967,891.097.700
21 apr 202272,0072,6368,7769,1169,111.213.800
20 apr 202270,6871,9170,5371,1671,16884.700
19 apr 202268,8570,2668,8070,0970,09820.300
18 apr 202268,6269,6468,0868,5068,501.211.000
14 apr 202269,4969,9868,4868,6568,651.083.700
13 apr 202267,9269,3167,9269,2069,201.265.800
12 apr 202267,9269,1267,4467,6867,681.086.200
11 apr 202268,3069,2367,7267,8367,83969.800
08 apr 202269,6570,3868,0468,2968,291.292.500
07 apr 202270,2070,4269,3269,9069,901.331.200
06 apr 202270,2170,9169,3470,3870,381.310.800
05 apr 202272,0072,8870,7670,8770,871.055.200
04 apr 202273,0073,1472,0872,4472,44966.500
01 apr 202274,9974,9972,1373,0373,031.573.400
31 mar 202274,9575,4774,2574,3874,381.510.600
30 mar 202275,8276,1174,7075,2075,20995.400
29 mar 202275,1876,0874,4276,0176,011.513.900
28 mar 202275,0975,4674,2074,7374,73950.500
25 mar 202274,9575,6774,6575,2175,21650.400
24 mar 202273,7674,8473,2474,6674,66978.100
23 mar 202274,4175,0073,3773,5973,59803.200
22 mar 202275,7675,9074,3575,0975,091.108.000
21 mar 202274,9475,9574,1775,2975,291.193.100
18 mar 202275,0575,6473,9375,1575,152.365.400
17 mar 202273,0675,1572,9175,1375,131.329.900
16 mar 202272,0074,1071,9373,5873,581.456.300
15 mar 202270,6072,0970,0271,8071,80841.000
14 mar 202270,3570,5769,3569,8969,89899.200
11 mar 202270,4070,8869,1169,1969,19957.800
10 mar 202268,5469,7368,2869,5669,56810.800
10 mar 20220.02 Dividendo
09 mar 202268,8470,7768,5370,0370,011.418.000
08 mar 202268,5270,0767,4067,6067,581.652.500
07 mar 202271,3371,9367,8967,9867,961.406.500
04 mar 202271,3371,6769,6671,2371,21915.800
03 mar 202273,8573,9771,6672,3572,331.149.300
02 mar 202271,9773,7371,5073,4273,401.389.500
01 mar 202273,0073,0069,9071,0771,051.328.600
28 feb 202271,2873,4170,6473,1373,111.967.500
25 feb 202269,4871,8269,3471,4871,461.116.600
24 feb 202266,8369,7665,9869,5069,481.559.100
23 feb 202268,9069,6368,5268,5668,541.937.900
22 feb 202269,7969,8667,5868,0668,041.756.100
18 feb 202270,0070,9669,2969,5269,501.503.700
17 feb 202271,6071,7069,8970,1170,09846.300
16 feb 202270,1572,3670,1572,2072,181.686.300
15 feb 202269,5271,0069,3670,5470,521.066.200
14 feb 202269,6570,2067,8168,5668,541.248.500
11 feb 202270,7371,7868,6469,7169,692.075.600
10 feb 202270,2172,7770,2170,6270,601.572.900
09 feb 202269,8071,9469,2571,5971,571.375.600
08 feb 202267,8769,1067,3369,0469,021.036.400
07 feb 202267,4868,1566,8967,4767,45930.500
04 feb 202267,5968,1565,9567,2467,22800.700
03 feb 202269,1069,4767,9768,1168,091.108.400
02 feb 202268,3970,0268,3369,7769,751.215.500
01 feb 202268,0169,2067,6368,8768,851.087.200
31 gen 202266,0468,2965,6068,0668,041.410.100
28 gen 202265,6466,7464,5266,6766,651.997.800
27 gen 202270,3371,3665,9766,6566,633.295.100
26 gen 202272,0173,5270,4971,7571,731.727.300
25 gen 202270,5172,2569,0871,2371,211.339.800
24 gen 202270,2472,2468,1271,8971,871.786.700
21 gen 202273,0573,9271,4671,6171,591.441.300
20 gen 202275,0075,8173,1173,2473,22982.600
19 gen 202275,4476,1574,6174,8174,79879.400
18 gen 202276,0876,1774,2175,2175,191.469.400
14 gen 202275,9776,8575,3476,6676,64763.100
13 gen 202277,0378,1476,7477,1177,09748.200
12 gen 202277,2577,5475,9176,8876,86698.500
11 gen 202277,0177,1575,5476,5076,48897.200
10 gen 202278,0078,2475,8776,7576,731.206.500
07 gen 202277,0479,4576,6978,2578,231.698.400
06 gen 202277,1777,3676,2176,7876,761.026.900
05 gen 202278,2578,8576,0176,3276,301.535.100
04 gen 202277,0477,8476,5877,6977,671.446.900
03 gen 202277,5277,9775,8376,3476,321.267.700
31 dic 202177,1177,5676,8377,2077,18680.100
30 dic 202177,6678,1977,1377,1777,15540.700
*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...