Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ITW.US
271.17-3.10(-1.13%)(czas lokalny: 12.11.2024 16:00)Illinois Tool Works Inc
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.11.2024 | 272.83 | 275.48 | 272.83 | 274.44 | 19 307 | 0 |
| 08.11.2024 | 273.08 | 275.70 | 272.03 | 272.03 | 32 134 | 0 |
| 07.11.2024 | 275.06 | 275.06 | 271.44 | 273.05 | 46 569 | 0 |
| 06.11.2024 | 273.34 | 277.24 | 273.34 | 275.57 | 48 764 | 0 |
| 05.11.2024 | 262.13 | 266.96 | 262.13 | 266.34 | 21 476 | 0 |
| 04.11.2024 | 263.62 | 265.24 | 262.66 | 263.93 | 30 152 | 0 |
| 01.11.2024 | 261.84 | 264.27 | 261.50 | 263.02 | 40 210 | 0 |
| 31.10.2024 | 263.78 | 265.03 | 260.82 | 261.11 | 54 809 | 0 |
| 30.10.2024 | 261.01 | 264.73 | 253.67 | 264.47 | 89 628 | 0 |
| 29.10.2024 | 254.08 | 257.54 | 253.40 | 255.91 | 98 645 | 0 |
| 28.10.2024 | 256.15 | 258.17 | 256.15 | 256.85 | 38 384 | 0 |
| 25.10.2024 | 256.69 | 257.11 | 253.87 | 254.09 | 31 935 | 0 |
| 24.10.2024 | 255.99 | 257.05 | 254.54 | 255.53 | 24 995 | 0 |
| 23.10.2024 | 256.89 | 257.83 | 255.56 | 256.28 | 34 861 | 0 |
| 22.10.2024 | 257.59 | 257.63 | 254.50 | 257.04 | 45 373 | 0 |
| 21.10.2024 | 260.48 | 260.69 | 257.83 | 258.23 | 30 766 | 0 |
| 18.10.2024 | 261.12 | 261.67 | 260.00 | 260.94 | 42 362 | 0 |
| 17.10.2024 | 261.72 | 261.72 | 259.04 | 260.72 | 32 673 | 0 |
| 16.10.2024 | 261.19 | 263.05 | 259.52 | 260.79 | 40 021 | 0 |
| 15.10.2024 | 263.59 | 264.63 | 261.33 | 261.35 | 33 968 | 0 |
| 14.10.2024 | 259.24 | 261.81 | 259.04 | 261.52 | 20 262 | 0 |
| 11.10.2024 | 258.43 | 260.91 | 257.74 | 260.55 | 41 503 | 0 |
| 10.10.2024 | 257.83 | 257.83 | 255.26 | 256.80 | 27 260 | 0 |
| 09.10.2024 | 255.07 | 259.28 | 255.07 | 258.09 | 40 814 | 0 |
| 08.10.2024 | 255.75 | 256.36 | 253.42 | 255.76 | 20 711 | 0 |
| 07.10.2024 | 256.60 | 257.69 | 255.25 | 256.07 | 27 579 | 0 |
| 04.10.2024 | 261.41 | 261.41 | 256.63 | 258.41 | 35 711 | 0 |
| 03.10.2024 | 261.17 | 262.06 | 257.72 | 260.04 | 37 997 | 0 |
| 02.10.2024 | 260.27 | 262.20 | 260.27 | 261.92 | 43 040 | 0 |
| 01.10.2024 | 261.42 | 262.06 | 258.63 | 261.27 | 46 693 | 0 |
| 30.09.2024 | 262.82 | 263.03 | 259.41 | 262.01 | 480 125 | 0 |
| 27.09.2024 | 263.00 | 267.70 | 262.81 | 263.97 | 1 066 400 | 0 |
| 26.09.2024 | 259.15 | 263.23 | 259.15 | 262.05 | 527 845 | 0 |
| 25.09.2024 | 258.08 | 259.79 | 257.52 | 258.15 | 906 871 | 0 |
| 24.09.2024 | 259.09 | 259.71 | 256.69 | 258.49 | 462 363 | 0 |
| 23.09.2024 | 255.06 | 256.93 | 253.37 | 256.75 | 399 441 | 0 |
| 20.09.2024 | 256.59 | 256.59 | 253.36 | 254.32 | 1 773 000 | 0 |
| 19.09.2024 | 256.95 | 259.03 | 254.96 | 257.95 | 540 461 | 0 |
| 18.09.2024 | 254.66 | 256.65 | 252.62 | 252.87 | 661 659 | 0 |
| 17.09.2024 | 256.06 | 258.38 | 254.06 | 254.41 | 523 352 | 0 |
| 16.09.2024 | 254.43 | 255.40 | 252.21 | 255.19 | 516 534 | 0 |
| 13.09.2024 | 248.84 | 252.30 | 248.07 | 251.75 | 669 600 | 0 |
| 12.09.2024 | 247.62 | 248.45 | 244.44 | 248.14 | 459 130 | 0 |
| 11.09.2024 | 248.09 | 248.09 | 241.48 | 247.04 | 805 641 | 0 |
| 10.09.2024 | 246.37 | 248.20 | 244.95 | 247.66 | 606 565 | 0 |
| 09.09.2024 | 245.35 | 247.28 | 244.39 | 246.84 | 695 988 | 0 |
| 06.09.2024 | 242.99 | 245.83 | 242.34 | 243.60 | 754 300 | 0 |
| 05.09.2024 | 244.77 | 244.77 | 241.24 | 242.74 | 667 384 | 0 |
| 04.09.2024 | 249.16 | 250.00 | 242.75 | 244.71 | 807 953 | 0 |
| 03.09.2024 | 251.67 | 252.77 | 248.41 | 249.87 | 727 092 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
