U.S. markets open in 9 hours 19 minutes

ITT Inc. (ITT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
137.20-1.15 (-0.83%)
Al cierre: 04:00PM EDT
137.20 0.00 (0.00%)
Fuera de horario: 06:16PM EDT
Periodo de tiempo:
22 jul 2023 - 22 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 2024138.81138.92136.62137.20137.20315,500
18 jul 2024140.27141.82137.92138.35138.35407,300
17 jul 2024141.33142.71140.75141.07141.07617,200
16 jul 2024138.22144.03138.16142.72142.72639,400
15 jul 2024136.04137.50135.42137.24137.24332,000
12 jul 2024133.42136.17133.04134.96134.96368,900
11 jul 2024130.41132.97130.41132.25132.25326,100
10 jul 2024126.28129.51126.28129.10129.10253,800
09 jul 2024126.96127.78125.94125.97125.97272,500
08 jul 2024127.68128.36126.81126.89126.89232,300
05 jul 2024128.19128.19125.67126.94126.94236,300
03 jul 2024126.87128.27126.87127.80127.80134,100
02 jul 2024126.04127.12125.18126.81126.81316,100
01 jul 2024130.52130.74125.14126.10126.10782,700
28 jun 2024127.73129.84127.73129.18129.18603,800
27 jun 2024127.69128.29126.79127.55127.55263,300
26 jun 2024127.72128.48126.39127.45127.45431,800
25 jun 2024130.07130.31128.00128.57128.57232,700
24 jun 2024130.54132.05129.95130.78130.78269,700
21 jun 2024130.11130.14127.05129.95129.95616,400
20 jun 2024130.95131.66129.37129.92129.92233,200
18 jun 2024128.42131.00127.54130.95130.95265,200
17 jun 2024126.44128.79126.44128.43128.43318,500
14 jun 2024128.03129.31125.18126.82126.82557,000
13 jun 2024129.28129.94127.95129.81129.81203,800
12 jun 2024129.01131.36128.64130.00130.00294,100
11 jun 2024126.94127.33125.39127.18127.18435,100
10 jun 2024127.07128.31126.63127.49127.49541,900
07 jun 2024128.11130.28128.07128.25128.25415,100
06 jun 2024129.21129.55127.80128.31128.31180,500
05 jun 2024128.07129.51127.10129.39129.39320,000
04 jun 2024128.28129.35126.88127.50127.50611,800
03 jun 2024134.10134.10127.47129.19129.19428,100
03 jun 20240.319 Dividendo
31 may 2024131.71133.25131.55132.88132.561,124,300
30 may 2024130.13132.96130.13131.44131.121,007,100
29 may 2024131.94132.20130.18130.44130.13498,700
28 may 2024138.11138.11133.26133.29132.97489,700
24 may 2024137.03137.77136.59137.57137.24165,100
23 may 2024139.00139.00136.06136.53136.20179,200
22 may 2024138.95139.69137.95138.65138.32229,900
21 may 2024139.04139.75138.72139.17138.84212,400
20 may 2024139.47140.20138.86139.66139.32252,200
17 may 2024138.91139.68138.16139.36139.03360,100
16 may 2024138.84140.00138.30138.49138.16456,500
15 may 2024138.51139.60138.00139.22138.89454,400
14 may 2024137.25137.84136.74137.52137.19336,500
13 may 2024138.21138.37136.30136.55136.22204,600
10 may 2024138.75139.19136.98138.00137.67473,400
09 may 2024136.90138.80136.54137.85137.52439,200
08 may 2024134.66136.46132.94136.39136.06716,700
07 may 2024131.51135.26131.51134.63134.31730,500
06 may 2024129.99133.16129.79131.43131.11602,700
03 may 2024126.53128.90126.40128.31128.00540,300
02 may 2024126.82128.27122.14124.49124.191,150,500
01 may 2024129.68130.56128.42129.28128.97723,200
30 abr 2024131.99133.14129.19129.34129.03401,400
29 abr 2024131.59132.83130.75132.58132.26377,500
26 abr 2024130.60131.94130.49131.20130.89234,900
25 abr 2024129.06130.52127.68130.15129.84241,300
24 abr 2024130.38131.20128.82130.48130.17376,900
23 abr 2024126.71129.75126.53129.54129.23347,700
22 abr 2024125.31126.85124.36125.75125.45241,900
19 abr 2024125.25126.62124.16124.96124.66393,500
18 abr 2024125.98126.79124.56125.15124.85314,300
17 abr 2024128.93128.93124.80125.12124.82371,700
16 abr 2024127.33128.19126.06127.57127.26496,500
15 abr 2024130.74130.74127.37127.82127.51320,200
12 abr 2024129.72130.30127.88128.74128.43251,700
11 abr 2024130.14130.99129.44130.88130.57268,000
10 abr 2024129.29131.35128.97129.73129.42214,900
09 abr 2024133.47133.47130.49132.05131.73402,700
08 abr 2024133.59134.27132.47132.91132.59182,900
05 abr 2024131.80133.48130.94132.59132.27330,600
04 abr 2024133.43134.81131.20131.56131.24285,500
03 abr 2024129.85133.20129.53132.19131.87409,700
02 abr 2024133.12133.50130.18130.18129.87901,600
01 abr 2024135.80136.35133.63134.02133.70376,900
28 mar 2024136.68137.41135.71136.03135.70291,300
27 mar 2024137.86137.86135.69136.85136.52454,900
26 mar 2024134.30138.29132.82137.08136.75593,300
25 mar 2024134.33134.59133.25133.87133.55368,500
22 mar 2024134.39134.44132.35132.94132.62246,300
21 mar 2024131.72135.33131.70134.39134.07452,400
20 mar 2024129.67131.36129.15131.15130.84439,700
19 mar 2024126.47130.86126.47129.67129.36564,700
18 mar 2024127.00127.84126.38126.48126.18264,000
15 mar 2024125.91127.54125.91127.00126.70724,800
14 mar 2024127.72128.23125.87126.90126.60161,900
13 mar 2024127.16128.04126.53127.54127.23229,800
12 mar 2024126.49127.40126.09127.28126.97167,500
11 mar 2024126.82126.82125.16126.49126.19185,000
08 mar 2024128.15129.11127.03127.08126.77359,100
07 mar 2024127.71128.34126.80127.91127.60314,400
07 mar 20240.319 Dividendo
06 mar 2024126.60127.77126.60127.28126.66328,900
05 mar 2024127.80127.88126.25126.33125.71315,600
04 mar 2024127.00129.40127.00128.01127.38310,300
01 mar 2024125.78126.91125.72126.66126.04240,400
29 feb 2024126.17127.02125.39126.14125.52575,000
*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...