ITW - Illinois Tool Works Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 abr. 2020141,85144,00137,64140,41140,411.503.500
02 abr. 2020136,92142,48135,85141,60141,601.428.800
01 abr. 2020135,38137,83133,23137,27137,271.962.800
31 mar. 2020140,05145,43138,85142,12142,123.034.500
30 mar. 2020141,81145,36138,40142,35142,352.262.800
30 mar. 20201.07 Dividendo
27 mar. 2020142,72148,52139,15143,30142,231.818.300
26 mar. 2020147,58151,78142,88150,49149,372.097.900
25 mar. 2020138,05149,90137,60143,53142,463.272.400
24 mar. 2020122,57138,82122,28137,70136,673.077.700
23 mar. 2020122,12125,38115,94118,09117,212.777.000
20 mar. 2020138,87138,87123,89125,78124,842.794.200
19 mar. 2020140,17140,69131,38136,33135,312.662.700
18 mar. 2020149,15153,21134,58141,76140,703.671.500
17 mar. 2020152,06159,96149,69159,50158,312.965.600
16 mar. 2020139,27165,30139,27149,22148,113.752.300
13 mar. 2020147,02156,45143,30156,45155,282.994.200
12 mar. 2020148,00151,78139,49140,19139,143.807.900
11 mar. 2020159,18162,63156,58158,43157,252.290.200
10 mar. 2020160,04165,08154,86164,62163,391.957.800
09 mar. 2020151,66158,37150,00154,52153,373.172.300
06 mar. 2020162,71166,83160,88164,11162,882.953.000
05 mar. 2020171,56173,28166,74167,71166,462.368.700
04 mar. 2020171,66177,56170,36177,40176,081.722.900
03 mar. 2020172,97177,53168,16168,86167,601.978.300
02 mar. 2020168,92173,79164,96173,28171,991.950.800
28 feb. 2020163,85167,92162,39167,78166,532.842.000
27 feb. 2020172,25176,97169,64170,13168,862.031.000
26 feb. 2020179,53180,00175,68175,99174,681.673.100
25 feb. 2020184,02184,23176,62177,59176,261.871.700
24 feb. 2020183,79185,22181,97183,06181,691.656.200
21 feb. 2020188,76189,90188,14189,58188,161.133.800
20 feb. 2020187,22190,85187,09190,00188,581.047.000
19 feb. 2020186,92188,19186,27187,53186,13974.100
18 feb. 2020187,50187,54185,27186,48185,09778.700
14 feb. 2020189,00189,00186,11187,86186,46765.100
13 feb. 2020188,63189,61187,88189,07187,66659.200
12 feb. 2020187,76190,05187,16189,67188,25979.100
11 feb. 2020184,79187,70184,55187,13185,731.027.000
10 feb. 2020183,06183,96182,19183,84182,47908.500
07 feb. 2020184,68185,24182,94183,54182,17996.600
06 feb. 2020186,14186,49184,45186,07184,681.073.000
05 feb. 2020184,80185,76183,54185,76184,371.584.700
04 feb. 2020179,37182,69178,78182,03180,671.178.200
03 feb. 2020175,58180,15174,58176,46175,141.898.000
31 ene. 2020177,90179,47174,90174,98173,673.070.500
30 ene. 2020173,97177,99173,92177,90176,571.647.600
29 ene. 2020176,82177,98175,30175,81174,501.228.200
28 ene. 2020174,22176,77172,92175,86174,551.138.400
27 ene. 2020173,02174,74170,38173,37172,081.226.300
24 ene. 2020180,00180,00175,26176,30174,981.093.800
23 ene. 2020176,37179,78175,05179,60178,261.431.600
22 ene. 2020179,09179,43176,98177,51176,181.151.000
21 ene. 2020179,22179,72177,42177,88176,551.175.900
17 ene. 2020180,14180,72179,13180,43179,082.144.900
16 ene. 2020179,53180,00178,36179,79178,451.104.200
15 ene. 2020178,41179,29177,02178,41177,081.262.200
14 ene. 2020179,70180,33178,21178,64177,311.127.000
13 ene. 2020178,59179,87178,20179,82178,48698.500
10 ene. 2020179,51180,66178,01178,24176,911.157.500
09 ene. 2020179,45179,80178,11179,63178,291.264.400
08 ene. 2020178,26179,46177,40178,74177,411.168.400
07 ene. 2020177,66178,39176,19177,81176,481.144.100
06 ene. 2020178,04178,59176,80178,54177,211.587.300
03 ene. 2020178,71180,07177,51179,11177,771.400.800
02 ene. 2020180,15181,70178,98181,68180,321.257.500
31 dic. 2019179,40180,10178,91179,63178,29816.100
30 dic. 2019180,26180,71179,36179,91178,57732.700
30 dic. 20191.07 Dividendo
27 dic. 2019181,89182,34180,64181,13178,72616.500
26 dic. 2019180,69181,28179,91181,28178,86471.300
24 dic. 2019181,10181,16179,70180,18177,78272.200
23 dic. 2019180,41181,08179,86181,07178,66807.800
20 dic. 2019180,38180,49178,61180,31177,912.683.100
19 dic. 2019178,68179,13177,85178,46176,081.043.800
18 dic. 2019178,02179,19177,11178,89176,511.394.500
17 dic. 2019177,49179,25177,11177,80175,431.176.300
16 dic. 2019178,42178,90177,21177,47175,10881.900
13 dic. 2019179,16180,42176,78177,27174,911.102.500
12 dic. 2019176,80179,78176,23179,10176,71921.700
11 dic. 2019175,12177,00174,49176,87174,51995.800
10 dic. 2019174,43175,70173,39174,45172,12816.900
09 dic. 2019173,89174,87173,70174,43172,10733.400
06 dic. 2019174,49175,55174,09174,19171,87941.100
05 dic. 2019171,92173,13171,01172,75170,45979.800
04 dic. 2019171,95174,37171,20171,64169,351.326.500
03 dic. 2019170,35171,11169,08170,71168,431.309.500
02 dic. 2019174,67175,00171,90172,08169,791.221.600
29 nov. 2019175,42175,63173,52174,33172,01584.900
27 nov. 2019175,37175,46173,98175,11172,78730.900
26 nov. 2019174,90175,57174,45175,37173,031.102.400
25 nov. 2019174,45175,56173,83175,18172,84853.200
22 nov. 2019173,56174,09172,50173,56171,25630.400
21 nov. 2019172,42173,23171,69172,62170,32833.400
20 nov. 2019173,34174,09171,09172,44170,141.168.100
19 nov. 2019176,55176,65173,89174,46172,131.113.600
18 nov. 2019174,00175,90173,49175,84173,501.167.600
15 nov. 2019175,03175,46174,16175,16172,83758.200
14 nov. 2019172,94174,70172,72173,66171,35724.500
13 nov. 2019173,60174,11172,23173,38171,071.163.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines