Correo

ITT - ITT Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 jun 2023	86.67	86.67	85.17	85.99	85.99	356,700
08 jun 2023	86.31	87.05	85.23	86.51	86.51	593,800
08 jun 2023	0.29 Dividendo
07 jun 2023	84.00	86.68	83.14	86.65	86.36	641,000
06 jun 2023	81.46	84.12	80.91	83.72	83.44	626,200
05 jun 2023	82.67	82.75	80.61	81.79	81.52	497,200
02 jun 2023	79.64	83.36	79.64	82.93	82.65	638,000
01 jun 2023	76.41	79.17	75.82	78.49	78.23	774,900
31 may 2023	78.27	78.41	75.84	76.16	75.91	462,100
30 may 2023	79.84	80.39	78.58	78.75	78.49	345,400
26 may 2023	79.01	79.98	78.40	79.84	79.57	393,700
25 may 2023	79.33	79.99	77.87	78.69	78.43	474,500
24 may 2023	80.02	80.02	78.63	79.08	78.82	260,600
23 may 2023	81.92	82.44	80.44	80.45	80.18	264,500
22 may 2023	82.13	83.05	81.44	82.61	82.33	283,500
19 may 2023	83.28	83.28	81.85	82.11	81.84	320,000
18 may 2023	80.97	82.76	80.70	82.41	82.13	279,000
17 may 2023	81.51	82.05	80.85	81.30	81.03	452,900
16 may 2023	81.40	81.61	80.69	80.91	80.64	284,100
15 may 2023	81.64	82.39	81.25	82.11	81.84	284,800
12 may 2023	82.24	82.31	80.79	81.59	81.32	257,000
11 may 2023	81.66	81.76	80.63	81.67	81.40	277,000
10 may 2023	83.15	83.63	81.05	82.19	81.91	347,900
09 may 2023	83.33	83.84	81.77	82.30	82.02	478,900
08 may 2023	84.31	84.39	82.64	83.79	83.51	452,400
05 may 2023	84.26	84.88	83.00	84.13	83.85	427,600
04 may 2023	83.70	84.48	81.04	82.40	82.12	637,500
03 may 2023	84.39	85.68	83.19	83.39	83.11	515,200
02 may 2023	84.70	85.00	82.56	83.79	83.51	413,900
01 may 2023	84.50	85.95	84.30	84.98	84.70	292,100
28 abr 2023	83.57	84.82	83.09	84.44	84.16	532,500
27 abr 2023	81.57	83.56	81.46	83.50	83.22	512,200
26 abr 2023	81.77	82.18	80.80	81.01	80.74	443,800
25 abr 2023	82.29	83.14	81.86	82.25	81.97	387,300
24 abr 2023	83.31	84.04	82.86	82.99	82.71	294,500
21 abr 2023	84.43	84.43	82.86	83.65	83.37	254,600
20 abr 2023	83.77	84.85	83.59	84.01	83.73	278,300
19 abr 2023	84.18	84.48	83.01	84.43	84.15	473,100
18 abr 2023	84.40	85.06	83.92	84.31	84.03	377,400
17 abr 2023	83.40	84.20	83.10	84.13	83.85	317,400
14 abr 2023	83.48	84.72	82.83	83.06	82.78	298,400
13 abr 2023	83.36	83.71	82.01	83.51	83.23	305,900
12 abr 2023	83.45	83.86	82.71	83.15	82.87	256,700
11 abr 2023	82.58	83.82	81.95	82.71	82.43	400,800
10 abr 2023	80.47	82.66	80.47	81.90	81.63	698,600
06 abr 2023	81.22	81.69	80.37	80.78	80.51	362,200
05 abr 2023	82.10	82.41	80.44	81.29	81.02	394,100
04 abr 2023	86.19	86.70	81.94	82.66	82.38	402,700
03 abr 2023	86.24	87.18	85.20	85.95	85.66	353,900
31 mar 2023	85.13	86.38	85.13	86.30	86.01	390,700
30 mar 2023	84.97	85.27	84.20	84.53	84.25	377,400
29 mar 2023	83.49	84.27	82.96	83.91	83.63	312,700
28 mar 2023	81.67	82.81	81.67	82.53	82.25	286,900
27 mar 2023	81.99	82.61	81.02	81.91	81.64	391,300
24 mar 2023	80.04	80.75	79.01	80.69	80.42	636,500
23 mar 2023	82.10	83.30	80.28	81.13	80.86	455,300
22 mar 2023	83.67	84.34	82.01	82.10	81.83	443,200
21 mar 2023	83.59	84.61	83.57	84.10	83.82	915,000
20 mar 2023	79.94	82.26	79.63	81.83	81.56	919,900
17 mar 2023	81.39	82.12	78.64	79.21	78.94	1,270,100
16 mar 2023	79.03	82.26	78.83	82.10	81.83	1,113,100
15 mar 2023	83.84	84.29	79.89	80.08	79.81	990,800
14 mar 2023	86.65	87.41	84.74	86.12	85.83	582,700
13 mar 2023	85.03	85.96	83.02	84.64	84.36	720,000
10 mar 2023	89.65	89.65	85.36	86.47	86.18	848,200
09 mar 2023	92.14	92.33	89.61	89.65	89.35	408,000
08 mar 2023	91.67	92.16	90.94	91.66	91.35	353,400
08 mar 2023	0.29 Dividendo
07 mar 2023	92.82	93.18	91.76	91.86	91.26	243,200
06 mar 2023	93.94	94.13	92.07	92.44	91.84	300,000
03 mar 2023	93.32	93.93	92.23	93.83	93.22	301,700
02 mar 2023	91.50	92.87	91.28	92.83	92.23	302,600
01 mar 2023	90.85	92.21	90.82	92.06	91.46	326,500
28 feb 2023	90.25	91.88	90.25	90.89	90.30	421,600
27 feb 2023	90.78	90.84	89.81	90.34	89.75	381,500
24 feb 2023	88.88	90.30	88.34	89.81	89.23	460,200
23 feb 2023	91.58	92.04	89.97	90.50	89.91	489,300
22 feb 2023	91.35	92.08	90.69	90.96	90.37	333,100
21 feb 2023	93.01	93.71	90.51	91.02	90.43	301,900
17 feb 2023	93.82	94.55	93.21	94.19	93.58	462,600
16 feb 2023	93.65	95.18	92.44	93.90	93.29	601,000
15 feb 2023	93.33	94.80	92.95	94.53	93.92	569,100
14 feb 2023	93.00	94.18	92.10	93.55	92.94	491,800
13 feb 2023	91.49	93.17	90.96	93.12	92.52	661,100
10 feb 2023	88.69	91.19	88.40	90.99	90.40	721,700
09 feb 2023	91.09	91.64	88.37	88.48	87.91	923,200
08 feb 2023	90.60	92.52	90.60	91.31	90.72	610,400
07 feb 2023	89.95	91.61	89.29	91.48	90.89	599,600
06 feb 2023	91.12	91.99	90.25	90.55	89.96	536,800
03 feb 2023	91.75	93.00	91.18	92.40	91.80	442,200
02 feb 2023	93.17	94.44	91.61	92.75	92.15	865,600
01 feb 2023	91.05	92.73	90.46	92.15	91.55	543,700
31 ene 2023	89.71	91.60	89.69	91.59	91.00	569,300
30 ene 2023	90.40	90.93	89.05	89.31	88.73	306,600
27 ene 2023	90.77	92.03	90.61	91.26	90.67	480,100
26 ene 2023	89.09	90.89	87.98	90.85	90.26	633,100
25 ene 2023	88.14	89.00	87.61	88.45	87.88	382,400
24 ene 2023	87.91	89.49	87.71	89.08	88.50	427,100
23 ene 2023	86.19	88.78	85.97	88.75	88.17	534,000
20 ene 2023	84.26	86.16	83.58	86.09	85.53	267,300
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...