Dati storici Illinois Tool Works - ITW

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	249,41	252,71	247,145	250,25	1.282.297	-1,13	-0,45%
1 Mese	268,13	268,59	247,145	255,51	1.077.781	-19,85	-7,40%
3 Mesi	254,82	271,15	247,145	260,20	1.278.112	-6,54	-2,57%
6 Mesi	226,85	271,15	221,82	254,22	1.155.809	21,43	9,45%
1 Anno	234,00	271,15	217,064	246,35	1.125.532	14,28	6,10%
3 Anni	229,72	271,15	173,52	228,21	1.067.175	18,56	8,08%
5 Anni	152,69	271,15	115,94	204,65	1.138.743	95,59	62,60%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	248,28	0,12	0,05%	247,79	250,09	247,79	947.180
26 Apr 2024	248,16	-3,60	-1,43%	250,24	251,98	247,145	1.144.725
25 Apr 2024	251,76	1,12	0,45%	250,17	251,94	249,22	1.252.566
24 Apr 2024	250,64	0,68	0,27%	250,67	252,48	250,13	891.238
23 Apr 2024	249,96	-0,50	-0,20%	251,11	252,71	249,38	1.004.363
20 Apr 2024	250,46	1,63	0,66%	249,41	250,92	248,48	2.118.595
19 Apr 2024	248,83	-0,71	-0,28%	250,53	250,82	248,08	810.766
18 Apr 2024	249,54	-1,67	-0,66%	252,74	252,845	249,03	845.251
17 Apr 2024	251,21	-2,62	-1,03%	253,86	254,32	250,81	1.032.093
16 Apr 2024	253,83	0,32	0,13%	255,99	257,5762	253,39	2.036.392
13 Apr 2024	253,51	-4,17	-1,62%	255,70	256,31	251,95	1.130.916
12 Apr 2024	257,68	-1,61	-0,62%	258,96	260,75	257,24	1.104.339
11 Apr 2024	259,29	-3,29	-1,25%	260,42	261,295	257,71	761.842
10 Apr 2024	262,58	0,54	0,21%	262,53	264,41	259,89	917.180
09 Apr 2024	262,04	-0,90	-0,34%	263,78	264,73	261,795	771.790
06 Apr 2024	262,94	1,16	0,44%	263,12	264,26	262,03	908.510
05 Apr 2024	261,78	-2,43	-0,92%	266,61	268,04	261,55	1.064.067
04 Apr 2024	264,21	0,28	0,11%	263,54	264,88	263,33	856.666
03 Apr 2024	263,93	-1,30	-0,49%	266,10	266,5586	263,59	906.688
02 Apr 2024	265,23	-3,10	-1,16%	268,13	268,59	265,15	919.857
28 Mar 2024	268,33	0,12	0,04%	269,02	269,69	267,365	1.128.503