Mercado abrirá em 8 h 2 min

Illinois Tool Works Inc. (0J8W.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
250,26+1,71 (+0,69%)
No fechamento: 07:14PM BST
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 2024250,90250,90249,43250,26250,26230
09 de mai. de 2024247,36248,92247,36248,55248,55124
08 de mai. de 2024246,36247,30246,35247,30247,301.256
07 de mai. de 2024246,98248,01246,29248,01248,011.798
03 de mai. de 2024243,74244,52242,04242,61242,61322
02 de mai. de 2024243,36243,91239,98241,77241,771.255
01 de mai. de 2024244,84245,95243,07243,77243,77300
30 de abr. de 2024249,55250,43244,07249,24249,2493.372
29 de abr. de 2024248,49250,79247,85249,74249,74155.789
26 de abr. de 2024248,14250,04248,14248,54248,54263
25 de abr. de 2024249,69251,70247,58248,89248,891.362
24 de abr. de 2024250,35251,64249,70249,70249,703.302
23 de abr. de 2024250,52251,97249,95251,14251,1454.256
22 de abr. de 2024249,96252,41249,48252,41252,41366
19 de abr. de 2024248,98250,88248,74250,36250,36574
18 de abr. de 2024250,80250,80248,41248,41248,41754
17 de abr. de 2024254,63254,71249,42249,69249,691.056
16 de abr. de 2024253,35253,96251,86253,09253,0934.259
15 de abr. de 2024257,37257,51254,26254,59254,591.327
12 de abr. de 2024256,13256,60252,32252,59252,591.046
11 de abr. de 2024259,24259,51257,35259,26259,26366
10 de abr. de 2024260,61261,34258,11259,28259,282.148
09 de abr. de 2024262,63263,33260,32262,38262,381.143
08 de abr. de 2024264,10265,45262,00262,72262,72392
05 de abr. de 2024263,11264,02262,23262,23262,23871
04 de abr. de 2024266,79267,77266,14266,35266,35893
03 de abr. de 2024263,95264,66263,54264,06264,061.060
02 de abr. de 2024266,16266,23263,90263,90263,901.439
28 de mar. de 2024268,95269,24267,51268,71268,711.744
27 de mar. de 2024265,61267,43265,41266,70266,70768
27 de mar. de 20241.4 Dividendo
26 de mar. de 2024265,89267,03265,20266,17264,771.454
25 de mar. de 2024268,15269,01266,52266,52265,12642
22 de mar. de 2024270,43271,23268,33268,99267,58499
21 de mar. de 2024269,54270,40268,48269,50268,081.338
20 de mar. de 2024266,45268,16265,43268,16266,751.453
19 de mar. de 2024265,87266,64263,81265,83264,43321
18 de mar. de 2024266,92269,60266,07266,07264,671.407
15 de mar. de 2024263,05266,77263,05265,24263,841.676
14 de mar. de 2024265,20266,61264,73265,20263,811.954
13 de mar. de 2024263,36263,80262,20263,80262,41771
12 de mar. de 2024262,26262,75261,23261,87260,49460
11 de mar. de 2024261,52261,85259,93261,39260,015.870
08 de mar. de 2024261,98262,52261,36261,78260,40790
07 de mar. de 2024262,20263,30260,87261,67260,30700
06 de mar. de 2024259,83261,49257,88259,44258,089.023
05 de mar. de 2024259,41260,37258,54259,22257,86209
04 de mar. de 2024255,88260,04255,88258,46257,11277
01 de mar. de 2024261,59261,90258,31259,75258,383.095
29 de fev. de 2024263,40263,40261,83262,24260,86717
28 de fev. de 2024262,26263,53261,64263,14261,76229
27 de fev. de 2024260,71261,34259,03260,83259,4635.506
26 de fev. de 2024260,30260,99259,14259,49258,1369
23 de fev. de 2024259,39260,83259,07259,63258,26708
22 de fev. de 2024258,17258,96257,48257,48256,132.986
21 de fev. de 2024255,27257,17255,27257,13255,78530
20 de fev. de 2024253,85255,94253,85255,04253,704.940
19 de fev. de 2024------
16 de fev. de 2024256,83256,88255,24255,24253,90134
15 de fev. de 2024254,28255,54253,84254,68253,34135
14 de fev. de 2024253,64253,64252,03252,41251,083.801
13 de fev. de 2024256,42256,42251,71252,12250,7949.665
12 de fev. de 2024255,28256,91254,68256,91255,56191
09 de fev. de 2024254,60257,80251,21254,49253,15846
08 de fev. de 2024253,50255,36251,50254,01252,67444
07 de fev. de 2024257,51257,51255,25255,48254,14433
06 de fev. de 2024253,28254,93252,96254,83253,49717
05 de fev. de 2024254,28254,97252,99254,48253,143.590
02 de fev. de 2024254,10255,48252,78254,27252,93736
01 de fev. de 2024253,77255,42249,50253,27251,941.442
31 de jan. de 2024265,64267,12262,98264,16262,771.823
30 de jan. de 2024263,23266,10262,47266,10264,701.024
29 de jan. de 2024262,67263,11261,54261,69260,31213
26 de jan. de 2024262,78263,92261,74262,07260,69328
25 de jan. de 2024259,94262,18259,94261,46260,081.440
24 de jan. de 2024262,50262,90259,93259,93258,5613.632
23 de jan. de 2024258,10259,43258,06259,43258,073.313
22 de jan. de 2024255,58257,95255,58257,21255,86345
19 de jan. de 2024252,30253,97251,90253,40252,071.537
18 de jan. de 2024252,02252,26250,93251,06249,741.292
17 de jan. de 2024251,52253,24250,95251,02249,70861
16 de jan. de 2024253,63253,75250,71253,24251,9186.411
15 de jan. de 2024------
12 de jan. de 2024252,18257,07252,18254,00252,66581
11 de jan. de 2024254,15254,77251,84252,94251,61177
10 de jan. de 2024256,41256,41253,23254,14252,804.800
09 de jan. de 2024255,82257,35254,54255,67254,33216
08 de jan. de 2024257,93257,93254,90254,90253,56166
05 de jan. de 2024259,38259,38258,26258,26256,904.945
04 de jan. de 2024258,30261,46258,30260,63259,2514.930
03 de jan. de 2024260,59260,59257,11258,23256,873.465
02 de jan. de 2024259,89262,14258,80260,68259,31291
29 de dez. de 2023261,00262,82261,00261,77260,3921
28 de dez. de 2023262,39262,39261,02261,99260,61156
28 de dez. de 20231.4 Dividendo
27 de dez. de 2023263,74264,18263,74264,18261,4012
22 de dez. de 2023262,03263,12260,02263,05260,2899
21 de dez. de 2023258,62259,47257,22258,76256,0314.102
20 de dez. de 2023256,61260,50256,27260,42257,68250
19 de dez. de 2023258,47259,02257,13258,40255,68940
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...