Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ITW.US
253.49+6.76(+2.74%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 247.80 | 253.59 | 247.79 | 253.49 | 977 048 | 0 |
15.07.2024 | 245.92 | 248.00 | 244.88 | 246.73 | 890 839 | 0 |
12.07.2024 | 242.39 | 247.02 | 241.57 | 245.93 | 1 069 737 | 0 |
11.07.2024 | 236.85 | 241.64 | 236.01 | 240.19 | 909 074 | 0 |
10.07.2024 | 233.27 | 235.94 | 233.17 | 235.91 | 853 024 | 0 |
09.07.2024 | 232.97 | 235.41 | 232.97 | 234.06 | 803 337 | 0 |
08.07.2024 | 233.78 | 235.33 | 232.81 | 233.91 | 986 737 | 0 |
05.07.2024 | 236.00 | 236.00 | 232.72 | 233.14 | 1 307 280 | 0 |
03.07.2024 | 236.61 | 237.48 | 235.02 | 235.99 | 475 351 | 0 |
02.07.2024 | 233.34 | 235.67 | 233.34 | 235.51 | 840 599 | 0 |
01.07.2024 | 238.49 | 238.85 | 232.77 | 233.41 | 817 202 | 0 |
28.06.2024 | 236.74 | 238.72 | 235.35 | 236.96 | 3 402 604 | 0 |
27.06.2024 | 238.61 | 239.31 | 235.85 | 237.39 | 1 151 831 | 0 |
26.06.2024 | 236.71 | 239.31 | 235.00 | 238.88 | 831 400 | 0 |
25.06.2024 | 241.52 | 241.79 | 237.08 | 237.95 | 793 809 | 0 |
24.06.2024 | 241.37 | 244.23 | 240.00 | 242.59 | 1 292 400 | 0 |
21.06.2024 | 243.37 | 243.91 | 239.83 | 240.40 | 1 795 790 | 0 |
20.06.2024 | 239.40 | 243.86 | 239.64 | 243.33 | 1 186 915 | 0 |
18.06.2024 | 239.54 | 240.49 | 240.49 | 240.49 | 823 350 | 0 |
17.06.2024 | 235.56 | 239.58 | 235.20 | 238.95 | 1 112 807 | 0 |
14.06.2024 | 238.40 | 239.43 | 232.98 | 235.17 | 989 372 | 0 |
13.06.2024 | 238.82 | 240.78 | 237.02 | 240.60 | 841 185 | 0 |
12.06.2024 | 240.50 | 242.35 | 238.84 | 239.81 | 787 597 | 0 |
11.06.2024 | 238.36 | 238.48 | 236.51 | 238.24 | 844 568 | 0 |
10.06.2024 | 239.74 | 240.27 | 238.57 | 239.37 | 650 648 | 0 |
07.06.2024 | 240.83 | 242.15 | 239.64 | 240.42 | 659 603 | 0 |
06.06.2024 | 240.70 | 241.97 | 239.46 | 240.97 | 730 163 | 0 |
05.06.2024 | 241.17 | 242.13 | 239.37 | 241.40 | 577 408 | 0 |
04.06.2024 | 238.82 | 242.13 | 238.82 | 240.67 | 1 257 180 | 0 |
03.06.2024 | 242.89 | 243.51 | 238.00 | 239.87 | 1 016 681 | 0 |
31.05.2024 | 237.84 | 243.05 | 237.47 | 242.75 | 2 491 385 | 0 |
30.05.2024 | 235.01 | 237.98 | 234.85 | 237.80 | 1 051 563 | 0 |
29.05.2024 | 235.91 | 236.78 | 234.60 | 235.01 | 1 075 373 | 0 |
28.05.2024 | 239.85 | 241.14 | 236.84 | 237.41 | 1 217 543 | 0 |
24.05.2024 | 241.96 | 240.07 | 240.07 | 240.07 | 997 894 | 0 |
23.05.2024 | 245.65 | 245.65 | 240.27 | 241.45 | 1 621 034 | 0 |
22.05.2024 | 248.10 | 249.98 | 247.54 | 248.74 | 974 972 | 0 |
21.05.2024 | 250.35 | 250.64 | 248.55 | 248.78 | 901 171 | 0 |
20.05.2024 | 250.62 | 251.15 | 249.04 | 250.59 | 701 428 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus