U.S. markets closed

ITT Inc. (ITT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
126.66+0.52 (+0.41%)
Al cierre: 04:00PM EST
127.05 +0.39 (+0.31%)
Fuera de horario: 06:09PM EST
Periodo de tiempo:
03 mar 2023 - 03 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 mar 2024125.78126.91125.72126.66126.66240,400
29 feb 2024126.17127.02125.39126.14126.14575,000
28 feb 2024124.87126.59124.34125.61125.61280,400
27 feb 2024125.96125.96123.75125.01125.01323,400
26 feb 2024125.22126.36124.96125.77125.77236,000
23 feb 2024125.70125.98124.84125.67125.67237,900
22 feb 2024123.84125.39122.84125.20125.20356,600
21 feb 2024122.53123.26121.55123.00123.00209,400
20 feb 2024122.39123.41121.85122.37122.37248,700
16 feb 2024124.82125.31123.69123.72123.72228,700
15 feb 2024124.01125.16122.18124.92124.92490,900
14 feb 2024120.48123.41120.48123.11123.11378,100
13 feb 2024120.71120.96118.95119.62119.62342,400
12 feb 2024121.91123.69121.33123.00123.00270,300
09 feb 2024120.96123.35120.84122.40122.40598,100
08 feb 2024124.50125.00118.58119.84119.841,153,900
07 feb 2024125.78127.13125.08125.75125.75707,000
06 feb 2024125.29125.69124.56124.99124.99596,000
05 feb 2024124.91125.59123.91125.19125.19345,500
02 feb 2024123.39126.79123.34126.41126.41330,000
01 feb 2024121.80124.27121.37124.08124.08296,200
31 ene 2024122.90123.37120.74120.78120.78803,400
30 ene 2024121.90123.65121.86123.27123.27350,200
29 ene 2024119.81122.44119.10122.39122.39268,300
26 ene 2024120.46120.96119.45119.95119.95205,000
25 ene 2024120.50120.79119.35120.07120.07261,600
24 ene 2024121.89121.89119.16119.23119.23202,600
23 ene 2024121.84121.84120.46121.28121.28267,800
22 ene 2024120.22121.80119.72121.48121.48302,000
19 ene 2024118.76119.39117.84119.27119.27156,500
18 ene 2024118.08118.97117.25118.53118.53197,100
17 ene 2024116.70117.73116.70117.47117.47227,100
16 ene 2024116.76118.11116.59117.97117.97294,700
12 ene 2024118.53118.79116.93117.53117.53239,400
11 ene 2024116.60117.49115.96117.33117.33167,100
10 ene 2024116.44116.80115.88116.57116.57182,600
09 ene 2024115.29116.15114.24116.11116.11217,800
08 ene 2024115.59116.18114.98116.08116.08242,200
05 ene 2024114.03115.92114.03115.72115.72717,200
04 ene 2024113.78115.28113.76114.58114.58456,400
03 ene 2024116.00116.39113.70113.72113.72396,000
02 ene 2024118.07119.04116.25116.93116.93297,800
29 dic 2023119.96121.19119.04119.32119.32221,100
28 dic 2023120.08120.63119.92120.28120.28198,500
27 dic 2023120.22120.65119.86120.52120.52235,600
26 dic 2023119.46120.29119.17119.92119.92174,300
22 dic 2023118.03119.10117.89119.05119.05217,900
21 dic 2023116.88117.78116.07117.68117.68264,700
20 dic 2023116.48117.45115.67115.67115.67436,700
19 dic 2023115.79116.91115.77116.87116.87276,400
18 dic 2023116.17116.17114.26114.87114.87398,200
15 dic 2023115.96117.01115.53115.77115.771,048,800
14 dic 2023114.07116.44114.07116.28116.28416,500
13 dic 2023113.74114.17111.96112.87112.87575,500
12 dic 2023113.42114.45112.96113.73113.73304,800
11 dic 2023113.91114.44113.27113.35113.35252,300
08 dic 2023112.08113.92112.08113.73113.73429,800
07 dic 2023111.03112.15110.70112.08112.08584,100
06 dic 2023111.12112.59110.83110.86110.86312,900
05 dic 2023110.83111.62110.24110.50110.50486,100
04 dic 2023109.68111.25109.36111.24111.24476,800
01 dic 2023108.10110.30108.10110.23110.23375,500
30 nov 2023107.43108.38107.10108.27108.27288,500
30 nov 20230.29 Dividendo
29 nov 2023107.92108.87107.01107.37107.08321,200
28 nov 2023109.57110.28107.35107.39107.10401,700
27 nov 2023108.70110.22108.47109.58109.28547,300
24 nov 2023108.83109.76108.52109.51109.21275,500
22 nov 2023107.97109.40107.54108.80108.51395,300
21 nov 2023107.45108.36107.26107.77107.48864,000
20 nov 2023108.11109.63107.53107.92107.63364,200
17 nov 2023108.51108.99107.73108.07107.78273,700
16 nov 2023108.18109.49107.15107.83107.54493,800
15 nov 2023107.00108.57107.00107.46107.17505,700
14 nov 2023104.87107.38104.26106.99106.70576,000
13 nov 2023102.56103.39102.31103.09102.81291,100
10 nov 2023101.18103.06101.01102.81102.53491,600
09 nov 2023101.38102.15100.31100.54100.27330,300
08 nov 2023100.67101.19100.32100.69100.42270,200
07 nov 2023100.17100.7199.52100.36100.09251,200
06 nov 2023101.69101.69100.19100.86100.59322,700
03 nov 2023101.50102.40100.99101.21100.94578,900
02 nov 202396.95100.9795.5399.7699.49892,300
01 nov 202393.3194.0692.1693.9793.72760,500
31 oct 202391.9493.7891.9493.3593.10492,200
30 oct 202393.4893.4891.9992.1391.88739,000
27 oct 202393.2593.8392.0792.3192.06301,400
26 oct 202392.9494.4192.9493.3193.06384,700
25 oct 202393.7393.7392.4092.5892.33312,600
24 oct 202394.3795.1093.1794.2193.96314,700
23 oct 202394.8695.3093.1693.4593.20407,700
20 oct 202394.8695.8494.1795.0794.81617,800
19 oct 202394.9496.8394.2494.5794.31520,000
18 oct 202399.3099.7795.4295.5195.25465,600
17 oct 202398.93101.8798.93100.47100.20970,700
16 oct 202399.29100.6098.8599.6499.37333,000
13 oct 2023100.32100.5697.6698.4898.21388,000
12 oct 2023101.15101.3699.61100.29100.02287,900
11 oct 202399.49101.1099.49101.06100.79271,100
10 oct 202399.26100.8499.1799.4199.14414,600
*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...