Illinois Tool Works Inc. (ITW.VI)
Vienna - Vienna Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:32PM CEST
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 jun 2024 | 222.40 | 223.40 | 222.40 | 223.40 | 223.40 | - |
| 18 jun 2024 | 222.90 | 223.80 | 222.90 | 223.80 | 223.80 | - |
| 17 jun 2024 | 219.80 | 222.90 | 219.80 | 222.90 | 222.90 | - |
| 14 jun 2024 | 224.00 | 224.00 | 219.40 | 219.40 | 219.40 | - |
| 13 jun 2024 | 222.10 | 222.10 | 221.70 | 221.70 | 221.70 | - |
| 12 jun 2024 | 222.00 | 222.90 | 222.00 | 222.90 | 222.90 | - |
| 11 jun 2024 | 222.60 | 222.60 | 221.40 | 221.40 | 221.40 | - |
| 10 jun 2024 | 223.40 | 223.40 | 222.70 | 222.70 | 222.70 | - |
| 07 jun 2024 | 221.30 | 223.00 | 221.30 | 223.00 | 223.00 | - |
| 06 jun 2024 | 221.90 | 221.90 | 221.50 | 221.50 | 221.50 | - |
| 05 jun 2024 | 221.70 | 221.70 | 221.60 | 221.60 | 221.60 | - |
| 04 jun 2024 | 219.80 | 222.10 | 219.30 | 220.10 | 220.10 | 141 |
| 03 jun 2024 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | - |
| 31 may 2024 | 219.90 | 220.00 | 219.90 | 220.00 | 220.00 | - |
| 30 may 2024 | 216.50 | 218.60 | 216.50 | 218.60 | 218.60 | - |
| 29 may 2024 | 217.80 | 217.80 | 217.50 | 217.50 | 217.50 | - |
| 28 may 2024 | 222.20 | 222.20 | 219.40 | 219.40 | 219.40 | - |
| 27 may 2024 | 221.70 | 221.70 | 221.50 | 221.50 | 221.50 | - |
| 24 may 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - |
| 23 may 2024 | 230.10 | 230.10 | 223.90 | 223.90 | 223.90 | - |
| 22 may 2024 | 229.20 | 229.50 | 229.20 | 229.50 | 229.50 | - |
| 21 may 2024 | 230.60 | 230.60 | 229.60 | 229.60 | 229.60 | - |
| 20 may 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | - |
| 17 may 2024 | 230.20 | 230.20 | 229.00 | 229.00 | 229.00 | - |
| 16 may 2024 | 229.20 | 229.20 | 228.80 | 228.80 | 228.80 | - |
| 15 may 2024 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | - |
| 14 may 2024 | 232.30 | 232.30 | 231.80 | 231.80 | 231.80 | - |
| 13 may 2024 | 233.10 | 233.10 | 232.70 | 232.70 | 232.70 | - |
| 10 may 2024 | 232.30 | 232.30 | 231.70 | 231.70 | 231.70 | - |
| 09 may 2024 | 230.30 | 230.80 | 230.30 | 230.80 | 230.80 | - |
| 08 may 2024 | 230.30 | 230.30 | 229.90 | 229.90 | 229.90 | - |
| 07 may 2024 | 228.00 | 229.60 | 228.00 | 229.60 | 229.60 | - |
| 06 may 2024 | 227.20 | 227.20 | 227.10 | 227.10 | 227.10 | - |
| 03 may 2024 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | - |
| 02 may 2024 | 226.90 | 226.90 | 225.90 | 225.90 | 225.90 | - |
| 30 abr 2024 | 236.20 | 236.20 | 230.80 | 230.80 | 230.80 | 1 |
| 29 abr 2024 | 232.20 | 233.00 | 232.20 | 233.00 | 233.00 | - |
| 26 abr 2024 | 231.50 | 233.10 | 231.50 | 233.10 | 233.10 | - |
| 25 abr 2024 | 234.00 | 234.00 | 231.10 | 231.10 | 231.10 | - |
| 24 abr 2024 | 234.50 | 234.50 | 234.10 | 234.10 | 234.10 | - |
| 23 abr 2024 | 235.00 | 235.00 | 234.80 | 234.80 | 234.80 | - |
| 22 abr 2024 | 236.00 | 238.40 | 236.00 | 236.00 | 236.00 | 40 |
| 19 abr 2024 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | - |
| 18 abr 2024 | 234.20 | 234.80 | 234.20 | 234.80 | 234.80 | - |
| 17 abr 2024 | 236.80 | 236.80 | 234.80 | 234.80 | 234.80 | - |
| 16 abr 2024 | 238.70 | 238.70 | 238.00 | 238.00 | 238.00 | - |
| 15 abr 2024 | 239.00 | 240.80 | 239.00 | 240.80 | 240.80 | - |
| 12 abr 2024 | 241.60 | 241.60 | 239.30 | 239.30 | 239.30 | - |
| 11 abr 2024 | 239.00 | 242.00 | 239.00 | 242.00 | 242.00 | - |
| 10 abr 2024 | 242.10 | 242.40 | 242.10 | 242.40 | 242.40 | - |
| 09 abr 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | - |
| 08 abr 2024 | 242.50 | 242.50 | 242.00 | 242.00 | 242.00 | - |
| 05 abr 2024 | 242.20 | 243.30 | 242.20 | 243.30 | 243.30 | - |
| 04 abr 2024 | 244.20 | 245.50 | 244.20 | 245.50 | 245.50 | - |
| 03 abr 2024 | 245.40 | 245.40 | 244.20 | 244.20 | 244.20 | - |
| 02 abr 2024 | 247.50 | 249.80 | 246.40 | 246.40 | 246.40 | 35 |
| 28 mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 27 mar 2024 | 246.00 | 246.00 | 245.70 | 245.70 | 245.70 | - |
| 27 mar 2024 | 1.4 Dividendo | |||||
| 26 mar 2024 | 245.20 | 246.10 | 245.20 | 246.10 | 244.70 | - |
| 25 mar 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 245.00 | - |
| 22 mar 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 247.98 | - |
| 21 mar 2024 | 247.70 | 247.70 | 247.70 | 247.70 | 246.29 | - |
| 20 mar 2024 | 245.10 | 245.10 | 245.10 | 245.10 | 243.71 | - |
| 19 mar 2024 | 244.60 | 245.10 | 244.60 | 245.10 | 243.71 | - |
| 18 mar 2024 | 246.30 | 247.40 | 245.40 | 245.40 | 244.00 | 3 |
| 15 mar 2024 | 245.40 | 245.40 | 243.30 | 243.30 | 241.92 | - |
| 14 mar 2024 | 242.00 | 244.20 | 242.00 | 244.20 | 242.81 | - |
| 13 mar 2024 | 243.20 | 243.20 | 240.60 | 240.60 | 239.23 | - |
| 12 mar 2024 | 239.60 | 240.40 | 239.50 | 239.50 | 238.14 | 22 |
| 11 mar 2024 | 238.30 | 238.80 | 238.30 | 238.80 | 237.44 | - |
| 08 mar 2024 | 239.10 | 239.20 | 239.10 | 239.20 | 237.84 | - |
| 07 mar 2024 | 238.80 | 238.80 | 238.60 | 238.60 | 237.24 | - |
| 06 mar 2024 | 237.70 | 239.60 | 237.70 | 239.60 | 238.24 | - |
| 05 mar 2024 | 238.50 | 238.50 | 238.30 | 238.30 | 236.94 | - |
| 04 mar 2024 | 239.80 | 239.80 | 237.70 | 237.70 | 236.35 | - |
| 01 mar 2024 | 242.90 | 242.90 | 238.80 | 238.80 | 237.44 | - |
| 29 feb 2024 | 242.40 | 243.30 | 242.40 | 243.30 | 241.92 | - |
| 28 feb 2024 | 241.80 | 242.60 | 241.80 | 242.60 | 241.22 | - |
| 27 feb 2024 | 239.30 | 239.30 | 239.00 | 239.00 | 237.64 | - |
| 26 feb 2024 | 240.00 | 240.00 | 239.00 | 239.00 | 237.64 | - |
| 23 feb 2024 | 239.00 | 239.90 | 239.00 | 239.90 | 238.54 | - |
| 22 feb 2024 | 238.30 | 238.90 | 238.30 | 238.90 | 237.54 | - |
| 21 feb 2024 | 236.00 | 237.30 | 236.00 | 237.30 | 235.95 | - |
| 20 feb 2024 | 236.70 | 236.70 | 236.70 | 236.70 | 235.35 | - |
| 19 feb 2024 | 238.50 | 238.50 | 237.70 | 237.70 | 236.35 | - |
| 16 feb 2024 | 238.50 | 238.50 | 238.00 | 238.00 | 236.65 | - |
| 15 feb 2024 | 238.50 | 238.50 | 236.00 | 236.00 | 234.66 | - |
| 14 feb 2024 | 235.70 | 235.70 | 235.50 | 235.50 | 234.16 | - |
| 13 feb 2024 | 238.00 | 238.00 | 235.90 | 235.90 | 234.56 | - |
| 12 feb 2024 | 236.80 | 237.30 | 236.80 | 237.30 | 235.95 | - |
| 09 feb 2024 | 236.30 | 236.30 | 235.60 | 235.60 | 234.26 | - |
| 08 feb 2024 | 235.40 | 235.40 | 233.70 | 233.70 | 232.37 | - |
| 07 feb 2024 | 237.60 | 237.60 | 237.20 | 237.20 | 235.85 | - |
| 06 feb 2024 | 236.60 | 237.30 | 236.60 | 237.30 | 235.95 | - |
| 05 feb 2024 | 236.90 | 237.00 | 236.90 | 237.00 | 235.65 | - |
| 02 feb 2024 | 234.90 | 235.60 | 234.90 | 235.60 | 234.26 | - |
| 01 feb 2024 | 244.00 | 244.00 | 232.60 | 232.60 | 231.28 | 43 |
| 31 ene 2024 | 246.00 | 246.00 | 244.00 | 244.00 | 242.61 | - |
| 30 ene 2024 | 244.00 | 244.00 | 243.80 | 243.80 | 242.41 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.