Italia markets open in 7 hours 30 minutes

Textron Inc. (TXT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
75,23+1,43 (+1,94%)
Alla chiusura: 04:04PM EST
74,46 -0,74 (-0,98%)
Dopo ore: 04:13PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 202174,5776,1674,2175,2375,23577.761
06 dic 202173,2874,7872,9373,8073,801.056.900
03 dic 202172,5073,0471,5372,2572,251.067.200
02 dic 202170,2573,0769,8072,7272,721.417.700
01 dic 202172,3772,4869,1169,1569,151.722.000
30 nov 202172,2372,7770,4870,8070,801.869.900
29 nov 202173,6173,6771,3072,7972,791.141.200
26 nov 202172,0073,0270,4272,7372,731.021.000
24 nov 202175,5175,8675,2475,3175,31773.500
23 nov 202177,0277,6776,0176,0976,09823.300
22 nov 202175,6877,6775,4576,6876,681.160.800
19 nov 202174,9775,7173,7475,3475,341.083.700
18 nov 202175,7575,7574,3575,2575,25718.000
17 nov 202175,6375,9875,1275,4275,42714.300
16 nov 202176,5076,7575,6875,7375,73759.000
15 nov 202177,4677,6076,2576,5776,57606.800
12 nov 202176,8177,2776,6477,0377,03626.900
11 nov 202175,3976,9375,3976,8776,871.171.600
10 nov 202176,2976,8275,1775,3275,32976.000
09 nov 202175,9876,5075,5376,4376,431.154.000
08 nov 202177,9378,1375,7276,0676,061.471.600
05 nov 202177,1778,0076,7777,4477,441.197.500
04 nov 202177,0077,6075,9676,0276,021.225.500
03 nov 202175,2377,3574,7777,1877,182.282.300
02 nov 202174,3775,5574,0075,3375,331.109.200
01 nov 202174,0074,6073,5774,6074,601.494.900
29 ott 202172,0974,2472,0973,8573,851.086.700
28 ott 202171,0973,6871,0172,7772,771.726.300
27 ott 202172,4672,4670,7270,7470,741.492.900
26 ott 202173,9374,1372,4372,4672,461.127.800
25 ott 202174,6474,9073,7474,2674,26977.500
22 ott 202174,8575,5974,3174,6274,62682.000
21 ott 202174,1575,1273,8374,8674,861.127.200
20 ott 202173,3574,4772,8274,4674,46827.800
19 ott 202173,5873,6572,7273,3473,34598.100
18 ott 202173,4573,5872,5073,2173,21999.600
15 ott 202173,8474,6273,6773,9573,951.273.200
14 ott 202172,2173,3271,7573,1773,17832.500
13 ott 202171,1771,6269,7271,5471,54916.900
12 ott 202171,1172,2470,7171,3271,32814.000
11 ott 202172,2372,8371,0871,1571,15502.800
08 ott 202172,5373,4171,8872,0172,01835.900
07 ott 202172,3273,6972,2273,3073,301.138.700
06 ott 202169,6671,8668,9271,7471,741.124.300
05 ott 202170,3271,3369,1870,5970,591.525.800
04 ott 202170,7171,9569,7270,0470,041.145.600
01 ott 202170,5871,6569,6171,0371,031.904.700
30 set 202171,9872,3869,7769,8169,811.231.400
29 set 202172,8972,9671,3571,6071,601.102.200
28 set 202172,7873,4071,6672,3072,30974.300
27 set 202171,3973,3071,3972,7172,711.434.300
24 set 202170,9171,7670,9171,0871,08990.400
23 set 202170,0671,9370,0071,2671,261.015.600
22 set 202168,4770,3068,4769,6669,661.087.400
21 set 202168,8969,1667,2167,7567,751.112.700
20 set 202166,6768,6966,4068,6068,601.754.800
17 set 202168,5068,9768,0668,4668,462.211.500
16 set 202170,6170,8068,6168,6368,631.010.400
15 set 202169,8570,4669,2070,4670,461.341.700
14 set 202171,1671,3369,6369,8469,841.243.000
13 set 202171,3471,8770,1770,8770,871.064.100
10 set 202171,8971,9770,5170,5570,551.349.100
09 set 202170,8072,1770,7471,3571,351.655.500
09 set 20210.02 Dividendo
08 set 202171,0171,4970,5071,2071,181.215.200
07 set 202172,0072,7571,2171,2771,25825.900
03 set 202173,0173,1672,3772,5572,53658.500
02 set 202172,0473,5872,0473,3873,361.053.900
01 set 202172,7072,9771,4571,9471,92946.600
31 ago 202173,7873,7872,2872,6772,652.249.200
30 ago 202173,0773,0771,9271,9471,92852.200
27 ago 202172,3073,3872,0472,8972,871.430.300
26 ago 202173,3273,5071,7071,7471,72879.900
25 ago 202172,7873,8172,2373,5073,48886.900
24 ago 202171,5773,0371,5772,6172,59736.500
23 ago 202171,7472,3071,3171,4871,46781.900
20 ago 202169,8671,0369,5070,9670,941.270.000
19 ago 202170,5771,4269,5769,8469,821.261.600
18 ago 202171,7572,5071,3171,4271,40621.800
17 ago 202173,0073,3571,3372,1572,13794.200
16 ago 202173,3974,4472,6073,5973,57703.600
13 ago 202174,5374,8073,6673,8373,81714.500
12 ago 202174,2574,7373,6774,3274,30720.500
11 ago 202173,2974,5172,4774,4674,441.218.200
10 ago 202172,1473,7872,0573,2473,221.142.200
09 ago 202171,9572,8071,5172,2472,22981.200
06 ago 202172,3372,7971,5272,6172,59981.300
05 ago 202170,6572,3870,5871,6671,641.302.200
04 ago 202170,6272,2570,1070,1070,081.847.800
03 ago 202169,9771,7668,2171,6771,651.794.200
02 ago 202169,6172,3169,6069,6969,671.703.900
30 lug 202168,9369,1668,0569,0168,991.357.300
29 lug 202169,5069,5667,1469,2969,271.385.400
28 lug 202168,6669,9168,5169,1069,081.337.400
27 lug 202167,7269,1267,3468,6668,64736.700
26 lug 202168,0568,9167,4268,1468,121.212.200
23 lug 202168,6668,9167,6268,0368,01711.600
22 lug 202168,7168,7167,6868,1668,14853.300
21 lug 202167,8069,0567,6668,6668,64941.500
20 lug 202164,1467,2863,6967,0767,051.481.700
*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...