Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ITW.US
250.60+0.83(+0.33%)(czas lokalny: 17.05.2024 16:00)Illinois Tool Works, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 250.22 | 250.71 | 248.47 | 250.60 | 953 288 | 0 |
16.05.2024 | 248.43 | 250.22 | 246.58 | 249.77 | 1 036 567 | 0 |
15.05.2024 | 250.43 | 251.70 | 248.47 | 249.09 | 1 035 091 | 0 |
14.05.2024 | 251.73 | 252.35 | 249.30 | 249.38 | 778 560 | 0 |
13.05.2024 | 251.08 | 251.95 | 249.72 | 250.29 | 628 500 | 0 |
10.05.2024 | 250.73 | 251.04 | 249.00 | 250.33 | 585 437 | 0 |
09.05.2024 | 247.48 | 249.81 | 247.48 | 249.73 | 563 930 | 0 |
08.05.2024 | 246.69 | 247.85 | 245.93 | 247.40 | 620 654 | 0 |
07.05.2024 | 246.88 | 248.03 | 246.16 | 247.14 | 713 708 | 0 |
06.05.2024 | 245.04 | 246.19 | 243.53 | 245.19 | 756 545 | 0 |
03.05.2024 | 243.16 | 244.52 | 241.24 | 243.92 | 909 917 | 0 |
02.05.2024 | 242.71 | 243.30 | 239.46 | 242.04 | 1 322 395 | 0 |
01.05.2024 | 244.89 | 245.84 | 241.94 | 242.27 | 1 285 306 | 0 |
30.04.2024 | 250.43 | 252.09 | 242.63 | 244.11 | 2 398 618 | 0 |
29.04.2024 | 248.03 | 250.94 | 248.28 | 249.24 | 1 629 660 | 0 |
26.04.2024 | 247.79 | 250.09 | 247.79 | 248.28 | 947 175 | 0 |
25.04.2024 | 250.24 | 251.98 | 247.13 | 248.16 | 1 138 121 | 0 |
24.04.2024 | 250.17 | 251.94 | 249.22 | 251.76 | 1 238 167 | 0 |
23.04.2024 | 250.67 | 252.48 | 250.13 | 250.64 | 883 986 | 0 |
22.04.2024 | 251.11 | 252.71 | 249.38 | 249.96 | 1 002 093 | 0 |
19.04.2024 | 249.41 | 250.98 | 248.48 | 250.46 | 2 095 183 | 0 |
18.04.2024 | 250.53 | 250.82 | 248.08 | 248.83 | 788 553 | 0 |
17.04.2024 | 252.74 | 252.84 | 249.00 | 249.54 | 845 250 | 0 |
16.04.2024 | 253.86 | 254.32 | 250.81 | 251.21 | 1 019 263 | 0 |
15.04.2024 | 256.48 | 257.58 | 253.35 | 253.83 | 1 896 232 | 0 |
12.04.2024 | 255.70 | 256.31 | 251.95 | 253.51 | 1 132 442 | 0 |
11.04.2024 | 258.96 | 260.75 | 257.21 | 257.68 | 1 094 965 | 0 |
10.04.2024 | 260.42 | 261.30 | 257.71 | 259.29 | 761 841 | 0 |
09.04.2024 | 262.53 | 264.41 | 259.89 | 262.58 | 912 751 | 0 |
08.04.2024 | 263.78 | 264.71 | 261.80 | 262.04 | 767 746 | 0 |
05.04.2024 | 263.12 | 264.26 | 262.03 | 262.94 | 908 509 | 0 |
04.04.2024 | 266.61 | 268.04 | 261.55 | 261.78 | 1 055 000 | 0 |
03.04.2024 | 263.54 | 264.88 | 263.33 | 264.21 | 853 773 | 0 |
02.04.2024 | 266.10 | 266.56 | 263.59 | 263.93 | 888 468 | 0 |
01.04.2024 | 268.13 | 268.59 | 265.15 | 265.23 | 897 730 | 0 |
28.03.2024 | 269.02 | 268.33 | 268.33 | 268.33 | 1 132 516 | 0 |
27.03.2024 | 265.78 | 268.28 | 265.56 | 268.21 | 885 577 | 0 |
26.03.2024 | 265.48 | 267.13 | 265.28 | 265.49 | 978 369 | 0 |
25.03.2024 | 267.95 | 269.19 | 265.69 | 265.86 | 969 577 | 0 |
22.03.2024 | 270.84 | 271.15 | 268.35 | 268.66 | 1 043 221 | 0 |
21.03.2024 | 268.87 | 270.54 | 268.36 | 270.33 | 1 162 893 | 0 |
20.03.2024 | 266.79 | 268.86 | 264.98 | 268.75 | 818 596 | 0 |
19.03.2024 | 263.82 | 267.08 | 263.82 | 266.33 | 1 117 523 | 0 |
18.03.2024 | 269.00 | 269.23 | 264.65 | 264.86 | 970 172 | 0 |
15.03.2024 | 262.81 | 266.95 | 263.04 | 266.92 | 11 553 935 | 0 |
14.03.2024 | 265.22 | 266.81 | 262.64 | 264.92 | 2 397 544 | 0 |
13.03.2024 | 263.60 | 264.17 | 261.93 | 262.67 | 1 254 704 | 0 |
12.03.2024 | 262.33 | 263.55 | 260.29 | 262.88 | 1 049 586 | 0 |
11.03.2024 | 261.71 | 261.91 | 259.42 | 261.78 | 1 199 737 | 0 |
08.03.2024 | 261.98 | 262.96 | 260.77 | 261.18 | 912 923 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus