Mercado fechará em 54 mins

Illinois Tool Works Inc. (ITW)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
250,31-0,02 (-0,01%)
A partir de 03:05PM EDT. Mercado aberto.
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
13 de mai. de 2024251,08251,95249,72250,31250,31343.605
10 de mai. de 2024250,73251,04249,00250,33250,33585.400
09 de mai. de 2024247,48249,81247,48249,73249,73574.700
08 de mai. de 2024246,69247,85245,93247,40247,40621.400
07 de mai. de 2024246,88248,00246,16247,14247,14728.800
06 de mai. de 2024245,04246,19243,53245,19245,19758.700
03 de mai. de 2024243,16244,52241,24243,92243,92929.900
02 de mai. de 2024242,71243,30239,46242,04242,041.325.900
01 de mai. de 2024244,89245,84241,94242,27242,271.304.300
30 de abr. de 2024250,43251,75242,63244,11244,112.423.700
29 de abr. de 2024248,03250,94248,03249,24249,241.629.700
26 de abr. de 2024247,79250,09247,79248,28248,28947.200
25 de abr. de 2024250,24251,98247,15248,16248,161.144.700
24 de abr. de 2024250,17251,94249,22251,76251,761.252.500
23 de abr. de 2024250,67252,48250,13250,64250,64891.200
22 de abr. de 2024251,11252,71249,38249,96249,961.004.400
19 de abr. de 2024249,41250,92248,48250,46250,462.118.600
18 de abr. de 2024250,53250,82248,08248,83248,83810.800
17 de abr. de 2024252,74252,85249,03249,54249,54845.300
16 de abr. de 2024253,86254,32250,81251,21251,211.032.100
15 de abr. de 2024256,48257,58253,39253,83253,832.036.400
12 de abr. de 2024255,70256,31251,95253,51253,511.132.400
11 de abr. de 2024258,96260,75257,24257,68257,681.104.300
10 de abr. de 2024260,42261,30257,71259,29259,29761.800
09 de abr. de 2024262,53264,41259,89262,58262,58917.200
08 de abr. de 2024263,78264,71261,80262,04262,04771.800
05 de abr. de 2024263,12264,26262,03262,94262,94908.500
04 de abr. de 2024266,61268,04261,55261,78261,781.064.100
03 de abr. de 2024263,54264,88263,33264,21264,21856.700
02 de abr. de 2024266,10266,56263,59263,93263,93906.700
01 de abr. de 2024268,13268,59265,15265,23265,23919.900
28 de mar. de 2024269,02269,69267,37268,33268,331.132.500
27 de mar. de 2024265,78268,28265,56268,21268,21887.000
27 de mar. de 20241.4 Dividendo
26 de mar. de 2024265,96267,12265,28265,49264,09978.400
25 de mar. de 2024267,95269,19265,69265,86264,46969.600
22 de mar. de 2024270,84271,15268,35268,66267,241.046.200
21 de mar. de 2024268,87270,54268,36270,33268,901.164.700
20 de mar. de 2024266,79268,86264,98268,75267,33818.600
19 de mar. de 2024263,82267,08263,82266,33264,931.117.500
18 de mar. de 2024269,00269,24264,66264,86263,46970.600
15 de mar. de 2024262,81266,95262,81266,92265,5111.556.400
14 de mar. de 2024265,22266,81262,64264,92263,522.400.300
13 de mar. de 2024263,60264,17261,98262,67261,281.588.300
12 de mar. de 2024262,33263,55260,29262,88261,491.053.000
11 de mar. de 2024261,71261,91259,43261,78260,401.200.400
08 de mar. de 2024261,98262,96260,77261,18259,80912.900
07 de mar. de 2024262,65263,32260,55261,48260,101.160.100
06 de mar. de 2024258,84261,72258,47260,26258,891.107.300
05 de mar. de 2024259,12260,90257,23257,88256,521.383.700
04 de mar. de 2024254,06260,43254,01259,07257,701.652.400
01 de mar. de 2024261,74262,00258,26260,19258,821.139.800
29 de fev. de 2024263,63263,63261,38262,15260,771.370.400
28 de fev. de 2024262,06263,67261,75262,67261,28844.300
27 de fev. de 2024260,83261,77258,63261,51260,131.012.300
26 de fev. de 2024259,23260,81258,71259,75258,38907.200
23 de fev. de 2024258,74260,99258,74260,13258,76990.600
22 de fev. de 2024258,05259,33257,16258,67257,311.398.300
21 de fev. de 2024256,54258,08254,94258,05256,69822.100
20 de fev. de 2024254,00256,75253,84255,60254,251.095.000
16 de fev. de 2024256,50257,10252,97253,92252,581.202.800
15 de fev. de 2024254,26256,98253,65256,83255,48903.500
14 de fev. de 2024253,00254,22251,76254,12252,78904.200
13 de fev. de 2024254,45254,69249,59251,72250,391.026.800
12 de fev. de 2024255,52257,23254,46256,42255,07786.600
09 de fev. de 2024254,41255,77253,63255,75254,40685.200
08 de fev. de 2024253,72254,75251,32254,51253,17732.400
07 de fev. de 2024256,42257,65253,49254,09252,751.134.500
06 de fev. de 2024252,51255,72251,52255,69254,341.258.300
05 de fev. de 2024253,66255,13252,58254,21252,871.195.700
02 de fev. de 2024254,82256,49252,69256,06254,711.391.800
01 de fev. de 2024254,00256,22249,24255,55254,202.916.000
31 de jan. de 2024267,12267,12260,81260,90259,522.665.600
30 de jan. de 2024263,16266,36263,03265,81264,411.072.400
29 de jan. de 2024261,95264,18261,39264,18262,791.174.000
26 de jan. de 2024262,67264,19261,65262,41261,031.071.900
25 de jan. de 2024260,94262,70259,52262,18260,801.322.100
24 de jan. de 2024262,33262,61258,54258,60257,241.132.800
23 de jan. de 2024258,34261,06257,72260,91259,531.078.300
22 de jan. de 2024256,01258,40255,85257,69256,33623.400
19 de jan. de 2024253,23255,51250,87255,51254,16895.900
18 de jan. de 2024250,38253,53250,02252,78251,451.047.600
17 de jan. de 2024252,28253,91250,06250,22248,901.177.000
16 de jan. de 2024252,56254,03250,86253,70252,36726.500
12 de jan. de 2024256,03256,96253,03253,63252,29974.000
11 de jan. de 2024254,32254,60251,60253,97252,631.065.800
10 de jan. de 2024252,84255,62252,84253,98252,641.095.000
09 de jan. de 2024256,17256,82254,54256,41255,06772.500
08 de jan. de 2024257,85258,09254,84257,22255,861.155.500
05 de jan. de 2024259,36260,55257,00257,96256,60723.400
04 de jan. de 2024259,61261,72258,97259,38258,01926.200
03 de jan. de 2024259,30259,38257,11258,30256,94876.900
02 de jan. de 2024260,09262,09258,76260,59259,22755.700
29 de dez. de 2023261,54262,82260,96261,94260,56634.200
28 de dez. de 2023262,01262,68261,06261,88260,50764.900
28 de dez. de 20231.4 Dividendo
27 de dez. de 2023263,72265,00263,00263,67260,89626.200
26 de dez. de 2023261,99264,78261,99263,73260,95924.500
22 de dez. de 2023261,21263,23261,02261,91259,15496.900
21 de dez. de 2023258,68260,65257,89260,49257,74855.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...