ITT - ITT Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 jun 202386.6786.6785.1785.9985.99356,700
08 jun 202386.3187.0585.2386.5186.51593,800
08 jun 20230.29 Dividendo
07 jun 202384.0086.6883.1486.6586.36641,000
06 jun 202381.4684.1280.9183.7283.44626,200
05 jun 202382.6782.7580.6181.7981.52497,200
02 jun 202379.6483.3679.6482.9382.65638,000
01 jun 202376.4179.1775.8278.4978.23774,900
31 may 202378.2778.4175.8476.1675.91462,100
30 may 202379.8480.3978.5878.7578.49345,400
26 may 202379.0179.9878.4079.8479.57393,700
25 may 202379.3379.9977.8778.6978.43474,500
24 may 202380.0280.0278.6379.0878.82260,600
23 may 202381.9282.4480.4480.4580.18264,500
22 may 202382.1383.0581.4482.6182.33283,500
19 may 202383.2883.2881.8582.1181.84320,000
18 may 202380.9782.7680.7082.4182.13279,000
17 may 202381.5182.0580.8581.3081.03452,900
16 may 202381.4081.6180.6980.9180.64284,100
15 may 202381.6482.3981.2582.1181.84284,800
12 may 202382.2482.3180.7981.5981.32257,000
11 may 202381.6681.7680.6381.6781.40277,000
10 may 202383.1583.6381.0582.1981.91347,900
09 may 202383.3383.8481.7782.3082.02478,900
08 may 202384.3184.3982.6483.7983.51452,400
05 may 202384.2684.8883.0084.1383.85427,600
04 may 202383.7084.4881.0482.4082.12637,500
03 may 202384.3985.6883.1983.3983.11515,200
02 may 202384.7085.0082.5683.7983.51413,900
01 may 202384.5085.9584.3084.9884.70292,100
28 abr 202383.5784.8283.0984.4484.16532,500
27 abr 202381.5783.5681.4683.5083.22512,200
26 abr 202381.7782.1880.8081.0180.74443,800
25 abr 202382.2983.1481.8682.2581.97387,300
24 abr 202383.3184.0482.8682.9982.71294,500
21 abr 202384.4384.4382.8683.6583.37254,600
20 abr 202383.7784.8583.5984.0183.73278,300
19 abr 202384.1884.4883.0184.4384.15473,100
18 abr 202384.4085.0683.9284.3184.03377,400
17 abr 202383.4084.2083.1084.1383.85317,400
14 abr 202383.4884.7282.8383.0682.78298,400
13 abr 202383.3683.7182.0183.5183.23305,900
12 abr 202383.4583.8682.7183.1582.87256,700
11 abr 202382.5883.8281.9582.7182.43400,800
10 abr 202380.4782.6680.4781.9081.63698,600
06 abr 202381.2281.6980.3780.7880.51362,200
05 abr 202382.1082.4180.4481.2981.02394,100
04 abr 202386.1986.7081.9482.6682.38402,700
03 abr 202386.2487.1885.2085.9585.66353,900
31 mar 202385.1386.3885.1386.3086.01390,700
30 mar 202384.9785.2784.2084.5384.25377,400
29 mar 202383.4984.2782.9683.9183.63312,700
28 mar 202381.6782.8181.6782.5382.25286,900
27 mar 202381.9982.6181.0281.9181.64391,300
24 mar 202380.0480.7579.0180.6980.42636,500
23 mar 202382.1083.3080.2881.1380.86455,300
22 mar 202383.6784.3482.0182.1081.83443,200
21 mar 202383.5984.6183.5784.1083.82915,000
20 mar 202379.9482.2679.6381.8381.56919,900
17 mar 202381.3982.1278.6479.2178.941,270,100
16 mar 202379.0382.2678.8382.1081.831,113,100
15 mar 202383.8484.2979.8980.0879.81990,800
14 mar 202386.6587.4184.7486.1285.83582,700
13 mar 202385.0385.9683.0284.6484.36720,000
10 mar 202389.6589.6585.3686.4786.18848,200
09 mar 202392.1492.3389.6189.6589.35408,000
08 mar 202391.6792.1690.9491.6691.35353,400
08 mar 20230.29 Dividendo
07 mar 202392.8293.1891.7691.8691.26243,200
06 mar 202393.9494.1392.0792.4491.84300,000
03 mar 202393.3293.9392.2393.8393.22301,700
02 mar 202391.5092.8791.2892.8392.23302,600
01 mar 202390.8592.2190.8292.0691.46326,500
28 feb 202390.2591.8890.2590.8990.30421,600
27 feb 202390.7890.8489.8190.3489.75381,500
24 feb 202388.8890.3088.3489.8189.23460,200
23 feb 202391.5892.0489.9790.5089.91489,300
22 feb 202391.3592.0890.6990.9690.37333,100
21 feb 202393.0193.7190.5191.0290.43301,900
17 feb 202393.8294.5593.2194.1993.58462,600
16 feb 202393.6595.1892.4493.9093.29601,000
15 feb 202393.3394.8092.9594.5393.92569,100
14 feb 202393.0094.1892.1093.5592.94491,800
13 feb 202391.4993.1790.9693.1292.52661,100
10 feb 202388.6991.1988.4090.9990.40721,700
09 feb 202391.0991.6488.3788.4887.91923,200
08 feb 202390.6092.5290.6091.3190.72610,400
07 feb 202389.9591.6189.2991.4890.89599,600
06 feb 202391.1291.9990.2590.5589.96536,800
03 feb 202391.7593.0091.1892.4091.80442,200
02 feb 202393.1794.4491.6192.7592.15865,600
01 feb 202391.0592.7390.4692.1591.55543,700
31 ene 202389.7191.6089.6991.5991.00569,300
30 ene 202390.4090.9389.0589.3188.73306,600
27 ene 202390.7792.0390.6191.2690.67480,100
26 ene 202389.0990.8987.9890.8590.26633,100
25 ene 202388.1489.0087.6188.4587.88382,400
24 ene 202387.9189.4987.7189.0888.50427,100
23 ene 202386.1988.7885.9788.7588.17534,000
20 ene 202384.2686.1683.5886.0985.53267,300
*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...