ITT Inc. (ITT)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

91.31

-0.17

(-0.19%)

Al cierre: 04:00PM EST

93.14

+1.83

(+2.00%)

Antes de la apertura del mercado:

07:01AM EST

Periodo de tiempo:

09 feb 2022 - 09 feb 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 feb 2023	90.60	92.52	90.60	91.31	91.31	610,400
07 feb 2023	89.95	91.61	89.29	91.48	91.48	599,600
06 feb 2023	91.12	91.99	90.25	90.55	90.55	536,800
03 feb 2023	91.75	93.00	91.18	92.40	92.40	442,200
02 feb 2023	93.17	94.44	91.61	92.75	92.75	865,600
01 feb 2023	91.05	92.73	90.46	92.15	92.15	543,700
31 ene 2023	89.71	91.60	89.69	91.59	91.59	569,300
30 ene 2023	90.40	90.93	89.05	89.31	89.31	306,600
27 ene 2023	90.77	92.03	90.61	91.26	91.26	480,100
26 ene 2023	89.09	90.89	87.98	90.85	90.85	633,100
25 ene 2023	88.14	89.00	87.61	88.45	88.45	382,400
24 ene 2023	87.91	89.49	87.71	89.08	89.08	427,100
23 ene 2023	86.19	88.78	85.97	88.75	88.75	534,000
20 ene 2023	84.26	86.16	83.58	86.09	86.09	267,300
19 ene 2023	85.36	85.52	83.56	83.59	83.59	401,900
18 ene 2023	87.26	88.47	86.24	86.34	86.34	406,100
17 ene 2023	88.18	88.49	86.65	86.76	86.76	275,800
13 ene 2023	86.52	88.47	86.52	88.15	88.15	414,500
12 ene 2023	85.69	87.26	84.72	87.19	87.19	553,300
11 ene 2023	85.67	86.04	85.06	85.29	85.29	583,300
10 ene 2023	84.61	85.11	84.00	85.00	85.00	635,300
09 ene 2023	85.68	86.27	84.82	84.91	84.91	391,700
06 ene 2023	83.13	85.46	82.76	85.26	85.26	319,800
05 ene 2023	82.26	83.35	81.43	81.98	81.98	446,500
04 ene 2023	82.62	83.36	81.87	83.00	83.00	311,100
03 ene 2023	81.94	82.53	80.87	81.94	81.94	385,000
30 dic 2022	81.13	81.44	80.54	81.10	81.10	233,700
29 dic 2022	80.33	82.26	79.70	81.72	81.72	252,100
28 dic 2022	81.07	81.68	79.55	79.61	79.61	346,200
27 dic 2022	80.06	81.53	79.67	81.16	81.16	340,200
23 dic 2022	79.45	80.12	79.13	79.99	79.99	200,300
22 dic 2022	79.56	80.00	78.18	79.62	79.62	540,400
21 dic 2022	79.17	80.85	79.05	80.45	80.45	547,200
20 dic 2022	77.10	78.35	77.02	78.20	78.20	538,000
19 dic 2022	77.14	77.51	76.28	76.98	76.98	374,200
16 dic 2022	77.41	78.05	76.22	77.03	77.03	841,800
15 dic 2022	80.14	80.14	78.37	78.43	78.43	504,900
14 dic 2022	82.50	83.29	80.75	81.44	81.44	428,700
13 dic 2022	84.91	85.34	82.13	82.50	82.50	579,000
12 dic 2022	80.91	82.08	80.45	82.07	82.07	391,200
09 dic 2022	82.02	82.42	80.33	80.61	80.61	297,600
08 dic 2022	81.05	81.82	80.92	81.82	81.82	189,500
07 dic 2022	80.27	80.99	79.53	80.66	80.66	316,200
06 dic 2022	82.88	82.95	79.87	80.30	80.30	450,500
05 dic 2022	83.93	83.93	82.21	82.75	82.75	286,500
02 dic 2022	83.57	85.60	83.00	84.75	84.75	294,700
01 dic 2022	85.33	85.68	84.56	84.68	84.68	263,000
30 nov 2022	81.95	84.53	81.07	84.52	84.52	394,300
30 nov 2022	0.264 Dividendo
29 nov 2022	81.73	82.64	81.72	82.12	81.86	245,800
28 nov 2022	83.60	83.60	81.41	81.46	81.20	636,000
25 nov 2022	84.26	84.68	84.08	84.58	84.31	72,000
23 nov 2022	84.71	85.16	83.64	84.14	83.87	225,000
22 nov 2022	84.35	84.79	83.55	84.67	84.40	255,600
21 nov 2022	83.82	84.79	83.68	83.69	83.42	393,300
18 nov 2022	84.95	85.07	83.83	84.29	84.02	527,800
17 nov 2022	82.95	83.77	81.90	83.64	83.37	514,000
16 nov 2022	83.41	84.45	82.91	84.12	83.85	994,900
15 nov 2022	82.69	84.75	82.69	84.14	83.87	743,200
14 nov 2022	81.80	82.97	81.42	81.44	81.18	432,800
11 nov 2022	80.76	83.43	80.76	82.60	82.33	455,600
10 nov 2022	79.09	80.64	78.52	80.63	80.37	532,000
09 nov 2022	75.90	77.38	75.58	75.59	75.35	372,700
08 nov 2022	77.81	78.29	76.21	76.86	76.61	281,000
07 nov 2022	76.22	77.68	75.81	77.64	77.39	378,500
04 nov 2022	73.28	76.24	73.07	75.62	75.38	485,200
03 nov 2022	72.17	74.30	69.96	72.50	72.27	777,100
02 nov 2022	76.82	77.51	74.19	74.47	74.23	650,300
01 nov 2022	77.20	77.67	76.54	77.28	77.03	296,600
31 oct 2022	76.37	77.29	75.76	76.39	76.14	342,900
28 oct 2022	74.63	77.12	73.89	76.97	76.72	419,300
27 oct 2022	74.25	75.78	74.12	74.24	74.00	318,300
26 oct 2022	73.96	75.00	73.61	73.74	73.50	490,100
25 oct 2022	71.53	74.21	71.53	73.83	73.59	398,800
24 oct 2022	71.17	72.11	70.94	71.72	71.49	305,900
21 oct 2022	68.58	71.27	68.00	70.88	70.65	254,500
20 oct 2022	70.11	70.88	67.97	68.30	68.08	249,700
19 oct 2022	70.15	70.73	68.96	69.89	69.67	235,500
18 oct 2022	71.86	72.02	70.41	71.07	70.84	306,500
17 oct 2022	68.56	69.89	68.53	69.78	69.56	300,500
14 oct 2022	68.76	69.38	66.74	67.14	66.92	252,700
13 oct 2022	65.28	69.32	64.51	68.44	68.22	454,600
12 oct 2022	68.01	68.01	66.86	66.95	66.73	323,100
11 oct 2022	68.28	68.73	67.16	67.88	67.66	677,400
10 oct 2022	69.71	70.05	68.42	68.89	68.67	288,700
07 oct 2022	70.82	71.17	69.04	69.47	69.25	377,700
06 oct 2022	71.24	71.98	70.92	71.72	71.49	423,200
05 oct 2022	70.09	71.92	70.02	71.46	71.23	339,200
04 oct 2022	69.42	71.47	69.42	71.13	70.90	476,000
03 oct 2022	66.34	68.52	65.76	68.15	67.93	468,600
30 sept 2022	66.03	67.00	65.11	65.34	65.13	490,400
29 sept 2022	67.03	67.25	65.17	65.81	65.60	538,500
28 sept 2022	66.98	68.53	66.38	68.07	67.85	246,700
27 sept 2022	67.44	67.94	65.31	66.22	66.01	282,800
26 sept 2022	66.45	67.69	66.07	66.52	66.31	303,100
23 sept 2022	67.61	67.75	65.93	66.90	66.68	199,500
22 sept 2022	69.47	69.71	68.26	68.46	68.24	221,000
21 sept 2022	71.35	71.79	69.73	69.73	69.51	287,200
20 sept 2022	71.20	71.20	69.98	70.65	70.42	458,600
19 sept 2022	69.96	72.07	69.96	71.79	71.56	456,500
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...

F S&P 5004,162.25+31.75(+0.77%)

F Dow Jones34,210.00+215.00(+0.63%)

F Nasdaq12,687.50+142.25(+1.13%)

RTY=F1,964.20+14.30(+0.73%)

Petróleo78.59+0.12(+0.15%)

Oro1,893.80+3.10(+0.16%)

ITT Inc. (ITT)

F S&P 500
4,162.25
+31.75(+0.77%)

F Dow Jones
34,210.00
+215.00(+0.63%)

F Nasdaq
12,687.50
+142.25(+1.13%)

RTY=F
1,964.20
+14.30(+0.73%)

Petróleo
78.59
+0.12(+0.15%)

Oro
1,893.80
+3.10(+0.16%)