ITT Inc. (ITT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

81.86

+2.65

(+3.35%)

A partir del 11:03AM EDT. Mercado abierto.

Periodo de tiempo:

20 mar 2022 - 20 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
20 mar 2023	79.94	81.90	79.32	81.86	81.86	120,598
17 mar 2023	81.39	82.12	78.64	79.21	79.21	1,270,100
16 mar 2023	79.03	82.26	78.83	82.10	82.10	1,113,100
15 mar 2023	83.84	84.29	79.89	80.08	80.08	990,800
14 mar 2023	86.65	87.41	84.74	86.12	86.12	582,700
13 mar 2023	85.03	85.96	83.02	84.64	84.64	720,000
10 mar 2023	89.65	89.65	85.36	86.47	86.47	848,200
09 mar 2023	92.14	92.33	89.61	89.65	89.65	408,000
08 mar 2023	91.67	92.16	90.94	91.66	91.66	353,400
08 mar 2023	0.29 Dividendo
07 mar 2023	92.82	93.18	91.76	91.86	91.57	243,200
06 mar 2023	93.94	94.13	92.07	92.44	92.15	300,000
03 mar 2023	93.32	93.93	92.23	93.83	93.53	301,700
02 mar 2023	91.50	92.87	91.28	92.83	92.54	302,600
01 mar 2023	90.85	92.21	90.82	92.06	91.77	326,500
28 feb 2023	90.25	91.88	90.25	90.89	90.60	421,600
27 feb 2023	90.78	90.84	89.81	90.34	90.05	381,500
24 feb 2023	88.88	90.30	88.34	89.81	89.53	460,200
23 feb 2023	91.58	92.04	89.97	90.50	90.21	489,300
22 feb 2023	91.35	92.08	90.69	90.96	90.67	333,100
21 feb 2023	93.01	93.71	90.51	91.02	90.73	301,900
17 feb 2023	93.82	94.55	93.21	94.19	93.89	462,600
16 feb 2023	93.65	95.18	92.44	93.90	93.60	601,000
15 feb 2023	93.33	94.80	92.95	94.53	94.23	569,100
14 feb 2023	93.00	94.18	92.10	93.55	93.25	491,800
13 feb 2023	91.49	93.17	90.96	93.12	92.83	661,100
10 feb 2023	88.69	91.19	88.40	90.99	90.70	721,700
09 feb 2023	91.09	91.64	88.37	88.48	88.20	923,200
08 feb 2023	90.60	92.52	90.60	91.31	91.02	610,400
07 feb 2023	89.95	91.61	89.29	91.48	91.19	599,600
06 feb 2023	91.12	91.99	90.25	90.55	90.26	536,800
03 feb 2023	91.75	93.00	91.18	92.40	92.11	442,200
02 feb 2023	93.17	94.44	91.61	92.75	92.46	865,600
01 feb 2023	91.05	92.73	90.46	92.15	91.86	543,700
31 ene 2023	89.71	91.60	89.69	91.59	91.30	569,300
30 ene 2023	90.40	90.93	89.05	89.31	89.03	306,600
27 ene 2023	90.77	92.03	90.61	91.26	90.97	480,100
26 ene 2023	89.09	90.89	87.98	90.85	90.56	633,100
25 ene 2023	88.14	89.00	87.61	88.45	88.17	382,400
24 ene 2023	87.91	89.49	87.71	89.08	88.80	427,100
23 ene 2023	86.19	88.78	85.97	88.75	88.47	534,000
20 ene 2023	84.26	86.16	83.58	86.09	85.82	267,300
19 ene 2023	85.36	85.52	83.56	83.59	83.33	401,900
18 ene 2023	87.26	88.47	86.24	86.34	86.07	406,100
17 ene 2023	88.18	88.49	86.65	86.76	86.49	275,800
13 ene 2023	86.52	88.47	86.52	88.15	87.87	414,500
12 ene 2023	85.69	87.26	84.72	87.19	86.91	553,300
11 ene 2023	85.67	86.04	85.06	85.29	85.02	583,300
10 ene 2023	84.61	85.11	84.00	85.00	84.73	635,300
09 ene 2023	85.68	86.27	84.82	84.91	84.64	391,700
06 ene 2023	83.13	85.46	82.76	85.26	84.99	319,800
05 ene 2023	82.26	83.35	81.43	81.98	81.72	446,500
04 ene 2023	82.62	83.36	81.87	83.00	82.74	311,100
03 ene 2023	81.94	82.53	80.87	81.94	81.68	385,000
30 dic 2022	81.13	81.44	80.54	81.10	80.84	233,700
29 dic 2022	80.33	82.26	79.70	81.72	81.46	252,100
28 dic 2022	81.07	81.68	79.55	79.61	79.36	346,200
27 dic 2022	80.06	81.53	79.67	81.16	80.90	340,200
23 dic 2022	79.45	80.12	79.13	79.99	79.74	200,300
22 dic 2022	79.56	80.00	78.18	79.62	79.37	540,400
21 dic 2022	79.17	80.85	79.05	80.45	80.20	547,200
20 dic 2022	77.10	78.35	77.02	78.20	77.95	538,000
19 dic 2022	77.14	77.51	76.28	76.98	76.74	374,200
16 dic 2022	77.41	78.05	76.22	77.03	76.79	841,800
15 dic 2022	80.14	80.14	78.37	78.43	78.18	504,900
14 dic 2022	82.50	83.29	80.75	81.44	81.18	428,700
13 dic 2022	84.91	85.34	82.13	82.50	82.24	579,000
12 dic 2022	80.91	82.08	80.45	82.07	81.81	391,200
09 dic 2022	82.02	82.42	80.33	80.61	80.36	297,600
08 dic 2022	81.05	81.82	80.92	81.82	81.56	189,500
07 dic 2022	80.27	80.99	79.53	80.66	80.41	316,200
06 dic 2022	82.88	82.95	79.87	80.30	80.05	450,500
05 dic 2022	83.93	83.93	82.21	82.75	82.49	286,500
02 dic 2022	83.57	85.60	83.00	84.75	84.48	294,700
01 dic 2022	85.33	85.68	84.56	84.68	84.41	263,000
30 nov 2022	81.95	84.53	81.07	84.52	84.25	394,300
30 nov 2022	0.264 Dividendo
29 nov 2022	81.73	82.64	81.72	82.12	81.60	245,800
28 nov 2022	83.60	83.60	81.41	81.46	80.94	636,000
25 nov 2022	84.26	84.68	84.08	84.58	84.04	72,000
23 nov 2022	84.71	85.16	83.64	84.14	83.60	225,000
22 nov 2022	84.35	84.79	83.55	84.67	84.13	255,600
21 nov 2022	83.82	84.79	83.68	83.69	83.16	393,300
18 nov 2022	84.95	85.07	83.83	84.29	83.75	527,800
17 nov 2022	82.95	83.77	81.90	83.64	83.11	514,000
16 nov 2022	83.41	84.45	82.91	84.12	83.58	994,900
15 nov 2022	82.69	84.75	82.69	84.14	83.60	743,200
14 nov 2022	81.80	82.97	81.42	81.44	80.92	432,800
11 nov 2022	80.76	83.43	80.76	82.60	82.07	455,600
10 nov 2022	79.09	80.64	78.52	80.63	80.12	532,000
09 nov 2022	75.90	77.38	75.58	75.59	75.11	372,700
08 nov 2022	77.81	78.29	76.21	76.86	76.37	281,000
07 nov 2022	76.22	77.68	75.81	77.64	77.15	378,500
04 nov 2022	73.28	76.24	73.07	75.62	75.14	485,200
03 nov 2022	72.17	74.30	69.96	72.50	72.04	777,100
02 nov 2022	76.82	77.51	74.19	74.47	74.00	650,300
01 nov 2022	77.20	77.67	76.54	77.28	76.79	296,600
31 oct 2022	76.37	77.29	75.76	76.39	75.90	342,900
28 oct 2022	74.63	77.12	73.89	76.97	76.48	419,300
27 oct 2022	74.25	75.78	74.12	74.24	73.77	318,300
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...

S&P 5003,950.11+33.47(+0.85%)

Dow Jones32,227.57+365.59(+1.15%)

Nasdaq11,664.28+33.77(+0.29%)

Russell 20001,755.72+29.83(+1.73%)

Petróleo65.86-0.88(-1.32%)

Oro1,976.90+3.40(+0.17%)

ITT Inc. (ITT)

S&P 500
3,950.11
+33.47(+0.85%)

Dow Jones
32,227.57
+365.59(+1.15%)

Nasdaq
11,664.28
+33.77(+0.29%)

Russell 2000
1,755.72
+29.83(+1.73%)

Petróleo
65.86
-0.88(-1.32%)

Oro
1,976.90
+3.40(+0.17%)