Illinois Tool Works Inc. (0J8W.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:25PM BST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 247.36 | 248.92 | 247.36 | 248.55 | 248.55 | 122 |
| 08 may 2024 | 246.36 | 247.30 | 246.35 | 247.30 | 247.30 | 1,256 |
| 07 may 2024 | 246.98 | 248.01 | 246.29 | 248.01 | 248.01 | 1,798 |
| 03 may 2024 | 243.74 | 244.52 | 242.04 | 242.61 | 242.61 | 322 |
| 02 may 2024 | 243.36 | 243.91 | 239.98 | 241.77 | 241.77 | 1,255 |
| 01 may 2024 | 244.84 | 245.95 | 243.07 | 243.77 | 243.77 | 300 |
| 30 abr 2024 | 249.55 | 250.43 | 244.07 | 249.24 | 249.24 | 93,372 |
| 29 abr 2024 | 248.49 | 250.79 | 247.85 | 249.74 | 249.74 | 155,789 |
| 26 abr 2024 | 248.14 | 250.04 | 248.14 | 248.54 | 248.54 | 263 |
| 25 abr 2024 | 249.69 | 251.70 | 247.58 | 248.89 | 248.89 | 1,362 |
| 24 abr 2024 | 250.35 | 251.64 | 249.70 | 249.70 | 249.70 | 3,302 |
| 23 abr 2024 | 250.52 | 251.97 | 249.95 | 251.14 | 251.14 | 54,256 |
| 22 abr 2024 | 249.96 | 252.41 | 249.48 | 252.41 | 252.41 | 366 |
| 19 abr 2024 | 248.98 | 250.88 | 248.74 | 250.36 | 250.36 | 574 |
| 18 abr 2024 | 250.80 | 250.80 | 248.41 | 248.41 | 248.41 | 754 |
| 17 abr 2024 | 254.63 | 254.71 | 249.42 | 249.69 | 249.69 | 1,056 |
| 16 abr 2024 | 253.35 | 253.96 | 251.86 | 253.09 | 253.09 | 34,259 |
| 15 abr 2024 | 257.37 | 257.51 | 254.26 | 254.59 | 254.59 | 1,327 |
| 12 abr 2024 | 256.13 | 256.60 | 252.32 | 252.59 | 252.59 | 1,046 |
| 11 abr 2024 | 259.24 | 259.51 | 257.35 | 259.26 | 259.26 | 366 |
| 10 abr 2024 | 260.61 | 261.34 | 258.11 | 259.28 | 259.28 | 2,148 |
| 09 abr 2024 | 262.63 | 263.33 | 260.32 | 262.38 | 262.38 | 1,143 |
| 08 abr 2024 | 264.10 | 265.45 | 262.00 | 262.72 | 262.72 | 392 |
| 05 abr 2024 | 263.11 | 264.02 | 262.23 | 262.23 | 262.23 | 871 |
| 04 abr 2024 | 266.79 | 267.77 | 266.14 | 266.35 | 266.35 | 893 |
| 03 abr 2024 | 263.95 | 264.66 | 263.54 | 264.06 | 264.06 | 1,060 |
| 02 abr 2024 | 266.16 | 266.23 | 263.90 | 263.90 | 263.90 | 1,439 |
| 28 mar 2024 | 268.95 | 269.24 | 267.51 | 268.71 | 268.71 | 1,744 |
| 27 mar 2024 | 265.61 | 267.43 | 265.41 | 266.70 | 266.70 | 768 |
| 27 mar 2024 | 1.4 Dividendo | |||||
| 26 mar 2024 | 265.89 | 267.03 | 265.20 | 266.17 | 264.77 | 1,454 |
| 25 mar 2024 | 268.15 | 269.01 | 266.52 | 266.52 | 265.12 | 642 |
| 22 mar 2024 | 270.43 | 271.23 | 268.33 | 268.99 | 267.58 | 499 |
| 21 mar 2024 | 269.54 | 270.40 | 268.48 | 269.50 | 268.08 | 1,338 |
| 20 mar 2024 | 266.45 | 268.16 | 265.43 | 268.16 | 266.75 | 1,453 |
| 19 mar 2024 | 265.87 | 266.64 | 263.81 | 265.83 | 264.43 | 321 |
| 18 mar 2024 | 266.92 | 269.60 | 266.07 | 266.07 | 264.67 | 1,407 |
| 15 mar 2024 | 263.05 | 266.77 | 263.05 | 265.24 | 263.84 | 1,676 |
| 14 mar 2024 | 265.20 | 266.61 | 264.73 | 265.20 | 263.81 | 1,954 |
| 13 mar 2024 | 263.36 | 263.80 | 262.20 | 263.80 | 262.41 | 771 |
| 12 mar 2024 | 262.26 | 262.75 | 261.23 | 261.87 | 260.49 | 460 |
| 11 mar 2024 | 261.52 | 261.85 | 259.93 | 261.39 | 260.01 | 5,870 |
| 08 mar 2024 | 261.98 | 262.52 | 261.36 | 261.78 | 260.40 | 790 |
| 07 mar 2024 | 262.20 | 263.30 | 260.87 | 261.67 | 260.30 | 700 |
| 06 mar 2024 | 259.83 | 261.49 | 257.88 | 259.44 | 258.08 | 9,023 |
| 05 mar 2024 | 259.41 | 260.37 | 258.54 | 259.22 | 257.86 | 209 |
| 04 mar 2024 | 255.88 | 260.04 | 255.88 | 258.46 | 257.11 | 277 |
| 01 mar 2024 | 261.59 | 261.90 | 258.31 | 259.75 | 258.38 | 3,095 |
| 29 feb 2024 | 263.40 | 263.40 | 261.83 | 262.24 | 260.86 | 717 |
| 28 feb 2024 | 262.26 | 263.53 | 261.64 | 263.14 | 261.76 | 229 |
| 27 feb 2024 | 260.71 | 261.34 | 259.03 | 260.83 | 259.46 | 35,506 |
| 26 feb 2024 | 260.30 | 260.99 | 259.14 | 259.49 | 258.13 | 69 |
| 23 feb 2024 | 259.39 | 260.83 | 259.07 | 259.63 | 258.26 | 708 |
| 22 feb 2024 | 258.17 | 258.96 | 257.48 | 257.48 | 256.13 | 2,986 |
| 21 feb 2024 | 255.27 | 257.17 | 255.27 | 257.13 | 255.78 | 530 |
| 20 feb 2024 | 253.85 | 255.94 | 253.85 | 255.04 | 253.70 | 4,940 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 256.83 | 256.88 | 255.24 | 255.24 | 253.90 | 134 |
| 15 feb 2024 | 254.28 | 255.54 | 253.84 | 254.68 | 253.34 | 135 |
| 14 feb 2024 | 253.64 | 253.64 | 252.03 | 252.41 | 251.08 | 3,801 |
| 13 feb 2024 | 256.42 | 256.42 | 251.71 | 252.12 | 250.79 | 49,665 |
| 12 feb 2024 | 255.28 | 256.91 | 254.68 | 256.91 | 255.56 | 191 |
| 09 feb 2024 | 254.60 | 257.80 | 251.21 | 254.49 | 253.15 | 846 |
| 08 feb 2024 | 253.50 | 255.36 | 251.50 | 254.01 | 252.67 | 444 |
| 07 feb 2024 | 257.51 | 257.51 | 255.25 | 255.48 | 254.14 | 433 |
| 06 feb 2024 | 253.28 | 254.93 | 252.96 | 254.83 | 253.49 | 717 |
| 05 feb 2024 | 254.28 | 254.97 | 252.99 | 254.48 | 253.14 | 3,590 |
| 02 feb 2024 | 254.10 | 255.48 | 252.78 | 254.27 | 252.93 | 736 |
| 01 feb 2024 | 253.77 | 255.42 | 249.50 | 253.27 | 251.94 | 1,442 |
| 31 ene 2024 | 265.64 | 267.12 | 262.98 | 264.16 | 262.77 | 1,823 |
| 30 ene 2024 | 263.23 | 266.10 | 262.47 | 266.10 | 264.70 | 1,024 |
| 29 ene 2024 | 262.67 | 263.11 | 261.54 | 261.69 | 260.31 | 213 |
| 26 ene 2024 | 262.78 | 263.92 | 261.74 | 262.07 | 260.69 | 328 |
| 25 ene 2024 | 259.94 | 262.18 | 259.94 | 261.46 | 260.08 | 1,440 |
| 24 ene 2024 | 262.50 | 262.90 | 259.93 | 259.93 | 258.56 | 13,632 |
| 23 ene 2024 | 258.10 | 259.43 | 258.06 | 259.43 | 258.07 | 3,313 |
| 22 ene 2024 | 255.58 | 257.95 | 255.58 | 257.21 | 255.86 | 345 |
| 19 ene 2024 | 252.30 | 253.97 | 251.90 | 253.40 | 252.07 | 1,537 |
| 18 ene 2024 | 252.02 | 252.26 | 250.93 | 251.06 | 249.74 | 1,292 |
| 17 ene 2024 | 251.52 | 253.24 | 250.95 | 251.02 | 249.70 | 861 |
| 16 ene 2024 | 253.63 | 253.75 | 250.71 | 253.24 | 251.91 | 86,411 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 252.18 | 257.07 | 252.18 | 254.00 | 252.66 | 581 |
| 11 ene 2024 | 254.15 | 254.77 | 251.84 | 252.94 | 251.61 | 177 |
| 10 ene 2024 | 256.41 | 256.41 | 253.23 | 254.14 | 252.80 | 4,800 |
| 09 ene 2024 | 255.82 | 257.35 | 254.54 | 255.67 | 254.33 | 216 |
| 08 ene 2024 | 257.93 | 257.93 | 254.90 | 254.90 | 253.56 | 166 |
| 05 ene 2024 | 259.38 | 259.38 | 258.26 | 258.26 | 256.90 | 4,945 |
| 04 ene 2024 | 258.30 | 261.46 | 258.30 | 260.63 | 259.25 | 14,930 |
| 03 ene 2024 | 260.59 | 260.59 | 257.11 | 258.23 | 256.87 | 3,465 |
| 02 ene 2024 | 259.89 | 262.14 | 258.80 | 260.68 | 259.31 | 291 |
| 29 dic 2023 | 261.00 | 262.82 | 261.00 | 261.77 | 260.39 | 21 |
| 28 dic 2023 | 262.39 | 262.39 | 261.02 | 261.99 | 260.61 | 156 |
| 28 dic 2023 | 1.4 Dividendo | |||||
| 27 dic 2023 | 263.74 | 264.18 | 263.74 | 264.18 | 261.40 | 12 |
| 22 dic 2023 | 262.03 | 263.12 | 260.02 | 263.05 | 260.28 | 99 |
| 21 dic 2023 | 258.62 | 259.47 | 257.22 | 258.76 | 256.03 | 14,102 |
| 20 dic 2023 | 256.61 | 260.50 | 256.27 | 260.42 | 257.68 | 250 |
| 19 dic 2023 | 258.47 | 259.02 | 257.13 | 258.40 | 255.68 | 940 |
| 18 dic 2023 | 259.05 | 259.24 | 256.96 | 257.03 | 254.32 | 157 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.