XNYS
Datos históricos de ITT Inc.
ITT Inc. · ITT
$201.37
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:45 UTC
- Variación en el periodo
- +17.82%
- Máximo
- US$230.32
- 6 de agosto de 2026
- Mínimo
- US$166.96
- 9 de diciembre de 2025
- Volumen medio diario
- 0.87 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 198.01 | 202.66 | 197.16 | 201.37 | +1.34% | 764,847.331 |
| 8 oct 2026 | 197.92 | 199.95 | 195.83 | 198.70 | −0.84% | 606,409.702 |
| 7 oct 2026 | 204.35 | 206.08 | 199.83 | 200.39 | −3.34% | 539,350.397 |
| 6 oct 2026 | 207.59 | 210.56 | 204.56 | 207.31 | +0.54% | 664,660.509 |
| 5 oct 2026 | 208.76 | 208.97 | 203.62 | 206.20 | +0.01% | 726,988.671 |
| 2 oct 2026 | 201.88 | 207.36 | 201.88 | 206.17 | +2.00% | 608,544.714 |
| 1 oct 2026 | 200.78 | 202.65 | 196.38 | 202.13 | +0.15% | 966,312.437 |
| 30 sep 2026 | 202.90 | 207.24 | 201.68 | 201.82 | −1.33% | 933,584.295 |
| 29 sep 2026 | 206.56 | 207.44 | 203.30 | 204.54 | −1.27% | 1.15 M |
| 28 sep 2026 | 205.20 | 210.17 | 203.97 | 207.18 | +0.45% | 871,668.829 |
| 25 sep 2026 | 215.48 | 216.95 | 203.51 | 206.26 | −3.60% | 1.51 M |
| 24 sep 2026 | 210.18 | 214.39 | 208.50 | 213.97 | +0.96% | 797,167.236 |
| 23 sep 2026 | 208.17 | 213.40 | 207.49 | 211.94 | +1.59% | 746,992.214 |
| 22 sep 2026 | 206.49 | 210.29 | 205.97 | 208.63 | +1.43% | 881,580.319 |
| 21 sep 2026 | 206.07 | 207.91 | 204.99 | 205.68 | +0.59% | 718,421.784 |
| 18 sep 2026 | 202.82 | 205.51 | 201.82 | 204.47 | +0.82% | 1.99 M |
| 17 sep 2026 | 198.39 | 203.85 | 195.07 | 202.81 | +4.27% | 1.41 M |
| 16 sep 2026 | 200.00 | 201.12 | 192.62 | 194.50 | −1.76% | 864,002.609 |
| 15 sep 2026 | 201.07 | 201.69 | 197.37 | 197.99 | −0.76% | 567,070.395 |
| 14 sep 2026 | 198.31 | 199.99 | 196.48 | 199.50 | −2.27% | 751,573.686 |
| 11 sep 2026 | 199.14 | 204.62 | 197.55 | 204.14 | +4.03% | 786,453.571 |
| 10 sep 2026 | 196.00 | 197.47 | 193.27 | 196.23 | −1.02% | 646,223.537 |
| 9 sep 2026 | 199.88 | 201.27 | 197.61 | 198.26 | −1.62% | 602,865.821 |
| 8 sep 2026 | 204.12 | 204.81 | 201.34 | 201.52 | −1.38% | 450,754.303 |
| 4 sep 2026 | 204.70 | 206.89 | 202.46 | 204.33 | +0.42% | 502,089.699 |
| 3 sep 2026 | 201.53 | 205.23 | 199.17 | 203.48 | +1.23% | 750,123.158 |
| 2 sep 2026 | 200.37 | 203.34 | 195.00 | 201.00 | +3.47% | 936,160.893 |
| 1 sep 2026 | 201.06 | 201.06 | 193.97 | 194.26 | −3.01% | 872,689.275 |
| 31 ago 2026 | 202.08 | 202.42 | 199.23 | 200.29 | −1.33% | 500,707.043 |
| 28 ago 2026 | 206.07 | 207.94 | 201.76 | 202.99 | −2.39% | 402,067.773 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.