U.S. markets open in 2 hours 13 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 feb 202390.6092.5290.6091.3191.31610,400
07 feb 202389.9591.6189.2991.4891.48599,600
06 feb 202391.1291.9990.2590.5590.55536,800
03 feb 202391.7593.0091.1892.4092.40442,200
02 feb 202393.1794.4491.6192.7592.75865,600
01 feb 202391.0592.7390.4692.1592.15543,700
31 ene 202389.7191.6089.6991.5991.59569,300
30 ene 202390.4090.9389.0589.3189.31306,600
27 ene 202390.7792.0390.6191.2691.26480,100
26 ene 202389.0990.8987.9890.8590.85633,100
25 ene 202388.1489.0087.6188.4588.45382,400
24 ene 202387.9189.4987.7189.0889.08427,100
23 ene 202386.1988.7885.9788.7588.75534,000
20 ene 202384.2686.1683.5886.0986.09267,300
19 ene 202385.3685.5283.5683.5983.59401,900
18 ene 202387.2688.4786.2486.3486.34406,100
17 ene 202388.1888.4986.6586.7686.76275,800
13 ene 202386.5288.4786.5288.1588.15414,500
12 ene 202385.6987.2684.7287.1987.19553,300
11 ene 202385.6786.0485.0685.2985.29583,300
10 ene 202384.6185.1184.0085.0085.00635,300
09 ene 202385.6886.2784.8284.9184.91391,700
06 ene 202383.1385.4682.7685.2685.26319,800
05 ene 202382.2683.3581.4381.9881.98446,500
04 ene 202382.6283.3681.8783.0083.00311,100
03 ene 202381.9482.5380.8781.9481.94385,000
30 dic 202281.1381.4480.5481.1081.10233,700
29 dic 202280.3382.2679.7081.7281.72252,100
28 dic 202281.0781.6879.5579.6179.61346,200
27 dic 202280.0681.5379.6781.1681.16340,200
23 dic 202279.4580.1279.1379.9979.99200,300
22 dic 202279.5680.0078.1879.6279.62540,400
21 dic 202279.1780.8579.0580.4580.45547,200
20 dic 202277.1078.3577.0278.2078.20538,000
19 dic 202277.1477.5176.2876.9876.98374,200
16 dic 202277.4178.0576.2277.0377.03841,800
15 dic 202280.1480.1478.3778.4378.43504,900
14 dic 202282.5083.2980.7581.4481.44428,700
13 dic 202284.9185.3482.1382.5082.50579,000
12 dic 202280.9182.0880.4582.0782.07391,200
09 dic 202282.0282.4280.3380.6180.61297,600
08 dic 202281.0581.8280.9281.8281.82189,500
07 dic 202280.2780.9979.5380.6680.66316,200
06 dic 202282.8882.9579.8780.3080.30450,500
05 dic 202283.9383.9382.2182.7582.75286,500
02 dic 202283.5785.6083.0084.7584.75294,700
01 dic 202285.3385.6884.5684.6884.68263,000
30 nov 202281.9584.5381.0784.5284.52394,300
30 nov 20220.264 Dividendo
29 nov 202281.7382.6481.7282.1281.86245,800
28 nov 202283.6083.6081.4181.4681.20636,000
25 nov 202284.2684.6884.0884.5884.3172,000
23 nov 202284.7185.1683.6484.1483.87225,000
22 nov 202284.3584.7983.5584.6784.40255,600
21 nov 202283.8284.7983.6883.6983.42393,300
18 nov 202284.9585.0783.8384.2984.02527,800
17 nov 202282.9583.7781.9083.6483.37514,000
16 nov 202283.4184.4582.9184.1283.85994,900
15 nov 202282.6984.7582.6984.1483.87743,200
14 nov 202281.8082.9781.4281.4481.18432,800
11 nov 202280.7683.4380.7682.6082.33455,600
10 nov 202279.0980.6478.5280.6380.37532,000
09 nov 202275.9077.3875.5875.5975.35372,700
08 nov 202277.8178.2976.2176.8676.61281,000
07 nov 202276.2277.6875.8177.6477.39378,500
04 nov 202273.2876.2473.0775.6275.38485,200
03 nov 202272.1774.3069.9672.5072.27777,100
02 nov 202276.8277.5174.1974.4774.23650,300
01 nov 202277.2077.6776.5477.2877.03296,600
31 oct 202276.3777.2975.7676.3976.14342,900
28 oct 202274.6377.1273.8976.9776.72419,300
27 oct 202274.2575.7874.1274.2474.00318,300
26 oct 202273.9675.0073.6173.7473.50490,100
25 oct 202271.5374.2171.5373.8373.59398,800
24 oct 202271.1772.1170.9471.7271.49305,900
21 oct 202268.5871.2768.0070.8870.65254,500
20 oct 202270.1170.8867.9768.3068.08249,700
19 oct 202270.1570.7368.9669.8969.67235,500
18 oct 202271.8672.0270.4171.0770.84306,500
17 oct 202268.5669.8968.5369.7869.56300,500
14 oct 202268.7669.3866.7467.1466.92252,700
13 oct 202265.2869.3264.5168.4468.22454,600
12 oct 202268.0168.0166.8666.9566.73323,100
11 oct 202268.2868.7367.1667.8867.66677,400
10 oct 202269.7170.0568.4268.8968.67288,700
07 oct 202270.8271.1769.0469.4769.25377,700
06 oct 202271.2471.9870.9271.7271.49423,200
05 oct 202270.0971.9270.0271.4671.23339,200
04 oct 202269.4271.4769.4271.1370.90476,000
03 oct 202266.3468.5265.7668.1567.93468,600
30 sept 202266.0367.0065.1165.3465.13490,400
29 sept 202267.0367.2565.1765.8165.60538,500
28 sept 202266.9868.5366.3868.0767.85246,700
27 sept 202267.4467.9465.3166.2266.01282,800
26 sept 202266.4567.6966.0766.5266.31303,100
23 sept 202267.6167.7565.9366.9066.68199,500
22 sept 202269.4769.7168.2668.4668.24221,000
21 sept 202271.3571.7969.7369.7369.51287,200
20 sept 202271.2071.2069.9870.6570.42458,600
19 sept 202269.9672.0769.9671.7971.56456,500
*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...