Mercados españoles cerrados

Illinois Tool Works Inc. (ITW)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
248,28+0,12 (+0,05%)
Al cierre: 04:00PM EDT
248,60 +0,32 (+0,13%)
Después del cierre: 06:12PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024247,79250,09247,79248,28248,28947.200
25 abr 2024250,24251,98247,15248,16248,161.144.700
24 abr 2024250,17251,94249,22251,76251,761.252.500
23 abr 2024250,67252,48250,13250,64250,64891.200
22 abr 2024251,11252,71249,38249,96249,961.004.400
19 abr 2024249,41250,92248,48250,46250,462.118.600
18 abr 2024250,53250,82248,08248,83248,83810.800
17 abr 2024252,74252,85249,03249,54249,54845.300
16 abr 2024253,86254,32250,81251,21251,211.032.100
15 abr 2024256,48257,58253,39253,83253,832.036.400
12 abr 2024255,70256,31251,95253,51253,511.132.400
11 abr 2024258,96260,75257,24257,68257,681.104.300
10 abr 2024260,42261,30257,71259,29259,29761.800
09 abr 2024262,53264,41259,89262,58262,58917.200
08 abr 2024263,78264,71261,80262,04262,04771.800
05 abr 2024263,12264,26262,03262,94262,94908.500
04 abr 2024266,61268,04261,55261,78261,781.064.100
03 abr 2024263,54264,88263,33264,21264,21856.700
02 abr 2024266,10266,56263,59263,93263,93906.700
01 abr 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 ene 2024267,12267,12260,81260,90259,522.665.600
30 ene 2024263,16266,36263,03265,81264,411.072.400
29 ene 2024261,95264,18261,39264,18262,791.174.000
26 ene 2024262,67264,19261,65262,41261,031.071.900
25 ene 2024260,94262,70259,52262,18260,801.322.100
24 ene 2024262,33262,61258,54258,60257,241.132.800
23 ene 2024258,34261,06257,72260,91259,531.078.300
22 ene 2024256,01258,40255,85257,69256,33623.400
19 ene 2024253,23255,51250,87255,51254,16895.900
18 ene 2024250,38253,53250,02252,78251,451.047.600
17 ene 2024252,28253,91250,06250,22248,901.177.000
16 ene 2024252,56254,03250,86253,70252,36726.500
12 ene 2024256,03256,96253,03253,63252,29974.000
11 ene 2024254,32254,60251,60253,97252,631.065.800
10 ene 2024252,84255,62252,84253,98252,641.095.000
09 ene 2024256,17256,82254,54256,41255,06772.500
08 ene 2024257,85258,09254,84257,22255,861.155.500
05 ene 2024259,36260,55257,00257,96256,60723.400
04 ene 2024259,61261,72258,97259,38258,01926.200
03 ene 2024259,30259,38257,11258,30256,94876.900
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...