Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ITW.US
248.16-3.60(-1.43%)(czas lokalny: 25.04.2024 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 |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 262.65 | 263.32 | 260.55 | 261.48 | 1 154 309 | 0 |
06.03.2024 | 258.84 | 261.72 | 258.40 | 260.26 | 1 107 211 | 0 |
05.03.2024 | 259.12 | 260.91 | 257.20 | 257.88 | 1 383 663 | 0 |
04.03.2024 | 254.06 | 260.51 | 254.01 | 259.07 | 1 652 401 | 0 |
01.03.2024 | 261.74 | 262.00 | 258.26 | 260.19 | 1 139 799 | 0 |
29.02.2024 | 263.63 | 263.63 | 261.38 | 262.15 | 1 364 684 | 0 |
28.02.2024 | 262.06 | 263.67 | 261.62 | 262.67 | 844 283 | 0 |
27.02.2024 | 260.83 | 261.77 | 258.62 | 261.51 | 1 007 189 | 0 |
26.02.2024 | 259.23 | 260.81 | 258.71 | 259.75 | 899 523 | 0 |
23.02.2024 | 258.74 | 260.98 | 258.74 | 260.13 | 987 831 | 0 |
22.02.2024 | 258.05 | 259.38 | 257.16 | 258.67 | 1 383 920 | 0 |
21.02.2024 | 256.54 | 258.08 | 254.94 | 258.05 | 821 130 | 0 |
20.02.2024 | 254.00 | 256.75 | 253.84 | 255.60 | 1 094 343 | 0 |
16.02.2024 | 256.50 | 253.92 | 253.92 | 253.92 | 1 202 812 | 0 |
15.02.2024 | 254.26 | 256.98 | 253.64 | 256.83 | 900 679 | 0 |
14.02.2024 | 253.12 | 254.22 | 251.76 | 254.12 | 904 232 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus