U.S. markets open in 6 hours 31 minutes

ITT Inc. (ITT)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
130.95+2.52 (+1.96%)
Al cierre: 04:00PM EDT
131.30 +0.35 (+0.27%)
Fuera de horario: 07:47PM EDT
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
28 feb 2024124.87126.59124.34125.61124.99280,400
27 feb 2024125.96125.96123.75125.01124.40323,400
26 feb 2024125.22126.36124.96125.77125.15236,000
23 feb 2024125.70125.98124.84125.67125.05237,900
22 feb 2024123.84125.39122.84125.20124.59356,600
21 feb 2024122.53123.26121.55123.00122.40209,400
20 feb 2024122.39123.41121.85122.37121.77248,700
16 feb 2024124.82125.31123.69123.72123.11228,700
15 feb 2024124.01125.16122.18124.92124.31490,900
14 feb 2024120.48123.41120.48123.11122.51378,100
13 feb 2024120.71120.96118.95119.62119.03342,400
12 feb 2024121.91123.69121.33123.00122.40270,300
09 feb 2024120.96123.35120.84122.40121.80598,100
08 feb 2024124.50125.00118.58119.84119.251,153,900
07 feb 2024125.78127.13125.08125.75125.13707,000
06 feb 2024125.29125.69124.56124.99124.38596,000
05 feb 2024124.91125.59123.91125.19124.58345,500
02 feb 2024123.39126.79123.34126.41125.79330,000
01 feb 2024121.80124.27121.37124.08123.47296,200
31 ene 2024122.90123.37120.74120.78120.19803,400
30 ene 2024121.90123.65121.86123.27122.67350,200
*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...