U.S. markets close in 6 hours 22 minutes

ITT Inc. (ITT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
130.82+1.28 (+0.99%)
A partir del 09:36AM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 2024126.71130.82130.82130.82130.824,663
23 abr 2024126.71129.75126.53129.54129.54347,700
22 abr 2024125.31126.85124.36125.75125.75241,900
19 abr 2024125.25126.62124.16124.96124.96393,500
18 abr 2024125.98126.79124.56125.15125.15314,300
17 abr 2024128.93128.93124.80125.12125.12371,700
16 abr 2024127.33128.19126.06127.57127.57496,500
15 abr 2024130.74130.74127.37127.82127.82320,200
12 abr 2024129.72130.30127.88128.74128.74251,700
11 abr 2024130.14130.99129.44130.88130.88268,000
10 abr 2024129.29131.35128.97129.73129.73214,900
09 abr 2024133.47133.47130.49132.05132.05402,700
08 abr 2024133.59134.27132.47132.91132.91182,900
05 abr 2024131.80133.48130.94132.59132.59330,600
04 abr 2024133.43134.81131.20131.56131.56285,500
03 abr 2024129.85133.20129.53132.19132.19409,700
02 abr 2024133.12133.50130.18130.18130.18901,600
01 abr 2024135.80136.35133.63134.02134.02376,900
28 mar 2024136.68137.41135.71136.03136.03291,300
27 mar 2024137.86137.86135.69136.85136.85454,900
26 mar 2024134.30138.29132.82137.08137.08593,300
25 mar 2024134.33134.59133.25133.87133.87368,500
22 mar 2024134.39134.44132.35132.94132.94246,300
21 mar 2024131.72135.33131.70134.39134.39452,400
20 mar 2024129.67131.36129.15131.15131.15439,700
19 mar 2024126.47130.86126.47129.67129.67564,700
18 mar 2024127.00127.84126.38126.48126.48264,000
15 mar 2024125.91127.54125.91127.00127.00724,800
14 mar 2024127.72128.23125.87126.90126.90161,900
13 mar 2024127.16128.04126.53127.54127.54229,800
12 mar 2024126.49127.40126.09127.28127.28167,500
11 mar 2024126.82126.82125.16126.49126.49185,000
08 mar 2024128.15129.11127.03127.08127.08359,100
07 mar 2024127.71128.34126.80127.91127.91314,400
07 mar 20240.319 Dividendo
06 mar 2024126.60127.77126.60127.28126.96328,900
05 mar 2024127.80127.88126.25126.33126.01315,600
04 mar 2024127.00129.40127.00128.01127.69310,300
01 mar 2024125.78126.91125.72126.66126.34240,400
29 feb 2024126.17127.02125.39126.14125.82575,000
28 feb 2024124.87126.59124.34125.61125.30280,400
27 feb 2024125.96125.96123.75125.01124.70323,400
26 feb 2024125.22126.36124.96125.77125.45236,000
23 feb 2024125.70125.98124.84125.67125.36237,900
22 feb 2024123.84125.39122.84125.20124.89356,600
21 feb 2024122.53123.26121.55123.00122.69209,400
20 feb 2024122.39123.41121.85122.37122.06248,700
16 feb 2024124.82125.31123.69123.72123.41228,700
15 feb 2024124.01125.16122.18124.92124.61490,900
14 feb 2024120.48123.41120.48123.11122.80378,100
13 feb 2024120.71120.96118.95119.62119.32342,400
12 feb 2024121.91123.69121.33123.00122.69270,300
09 feb 2024120.96123.35120.84122.40122.09598,100
08 feb 2024124.50125.00118.58119.84119.541,153,900
07 feb 2024125.78127.13125.08125.75125.43707,000
06 feb 2024125.29125.69124.56124.99124.68596,000
05 feb 2024124.91125.59123.91125.19124.88345,500
02 feb 2024123.39126.79123.34126.41126.09330,000
01 feb 2024121.80124.27121.37124.08123.77296,200
31 ene 2024122.90123.37120.74120.78120.48803,400
30 ene 2024121.90123.65121.86123.27122.96350,200
29 ene 2024119.81122.44119.10122.39122.08268,300
26 ene 2024120.46120.96119.45119.95119.65205,000
25 ene 2024120.50120.79119.35120.07119.77261,600
24 ene 2024121.89121.89119.16119.23118.93202,600
23 ene 2024121.84121.84120.46121.28120.98267,800
22 ene 2024120.22121.80119.72121.48121.18302,000
19 ene 2024118.76119.39117.84119.27118.97156,500
18 ene 2024118.08118.97117.25118.53118.23197,100
17 ene 2024116.70117.73116.70117.47117.18227,100
16 ene 2024116.76118.11116.59117.97117.67294,700
12 ene 2024118.53118.79116.93117.53117.24239,400
11 ene 2024116.60117.49115.96117.33117.04167,100
10 ene 2024116.44116.80115.88116.57116.28182,600
09 ene 2024115.29116.15114.24116.11115.82217,800
08 ene 2024115.59116.18114.98116.08115.79242,200
05 ene 2024114.03115.92114.03115.72115.43717,200
04 ene 2024113.78115.28113.76114.58114.29456,400
03 ene 2024116.00116.39113.70113.72113.43396,000
02 ene 2024118.07119.04116.25116.93116.64297,800
29 dic 2023119.96121.19119.04119.32119.02221,100
28 dic 2023120.08120.63119.92120.28119.98198,500
27 dic 2023120.22120.65119.86120.52120.22235,600
26 dic 2023119.46120.29119.17119.92119.62174,300
22 dic 2023118.03119.10117.89119.05118.75217,900
21 dic 2023116.88117.78116.07117.68117.39264,700
20 dic 2023116.48117.45115.67115.67115.38436,700
19 dic 2023115.79116.91115.77116.87116.58276,400
18 dic 2023116.17116.17114.26114.87114.58398,200
15 dic 2023115.96117.01115.53115.77115.481,048,800
14 dic 2023114.07116.44114.07116.28115.99416,500
13 dic 2023113.74114.17111.96112.87112.59575,500
12 dic 2023113.42114.45112.96113.73113.44304,800
11 dic 2023113.91114.44113.27113.35113.07252,300
08 dic 2023112.08113.92112.08113.73113.44429,800
07 dic 2023111.03112.15110.70112.08111.80584,100
06 dic 2023111.12112.59110.83110.86110.58312,900
05 dic 2023110.83111.62110.24110.50110.22486,100
04 dic 2023109.68111.25109.36111.24110.96476,800
01 dic 2023108.10110.30108.10110.23109.95375,500
*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...