XNYS
Datos históricos de Illinois Tool Works Inc.
Illinois Tool Works Inc. · ITW
$264.13
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:08 UTC
- Variación en el periodo
- +7.84%
- Máximo
- US$303.16
- 12 de febrero de 2026
- Mínimo
- US$238.82
- 18 de noviembre de 2025
- Volumen medio diario
- 1.34 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 | 262.73 | 265.22 | 260.20 | 264.13 | −0.22% | 1.28 M |
| 8 oct 2026 | 259.21 | 264.93 | 259.09 | 264.71 | +1.36% | 1.17 M |
| 7 oct 2026 | 265.32 | 266.73 | 260.82 | 261.15 | −2.24% | 1.21 M |
| 6 oct 2026 | 264.63 | 269.03 | 264.25 | 267.14 | +1.12% | 1.84 M |
| 5 oct 2026 | 261.91 | 265.94 | 258.46 | 264.19 | +0.48% | 1.18 M |
| 2 oct 2026 | 263.11 | 264.41 | 261.52 | 262.92 | +0.80% | 1.14 M |
| 1 oct 2026 | 256.63 | 261.56 | 255.69 | 260.84 | +1.38% | 1.57 M |
| 30 sep 2026 | 265.65 | 266.88 | 257.23 | 257.28 | −3.67% | 2.77 M |
| 29 sep 2026 | 271.92 | 274.44 | 266.00 | 267.07 | −2.47% | 2.3 M |
| 28 sep 2026 | 273.34 | 275.32 | 271.91 | 273.83 | −0.18% | 813,647.771 |
| 25 sep 2026 | 272.74 | 276.39 | 271.72 | 274.32 | +0.85% | 1.01 M |
| 24 sep 2026 | 272.60 | 274.14 | 270.38 | 272.00 | −0.52% | 1.34 M |
| 23 sep 2026 | 269.63 | 274.58 | 269.63 | 273.42 | +1.09% | 1.68 M |
| 22 sep 2026 | 269.96 | 270.66 | 267.79 | 270.47 | +1.10% | 922,237.568 |
| 21 sep 2026 | 269.97 | 270.65 | 266.84 | 267.52 | −0.71% | 1.64 M |
| 18 sep 2026 | 267.60 | 270.26 | 266.42 | 269.42 | +0.71% | 2.1 M |
| 17 sep 2026 | 270.64 | 270.65 | 265.53 | 267.51 | +0.07% | 1.03 M |
| 16 sep 2026 | 269.81 | 270.21 | 265.14 | 267.33 | −0.47% | 1.19 M |
| 15 sep 2026 | 269.47 | 270.26 | 266.29 | 268.60 | −0.16% | 1.03 M |
| 14 sep 2026 | 265.35 | 270.79 | 265.08 | 269.04 | +0.33% | 1.28 M |
| 11 sep 2026 | 267.94 | 269.65 | 266.16 | 268.16 | +1.12% | 1.02 M |
| 10 sep 2026 | 262.57 | 265.54 | 261.35 | 265.20 | +0.46% | 1.65 M |
| 9 sep 2026 | 267.14 | 268.26 | 263.53 | 263.99 | −1.75% | 1.39 M |
| 8 sep 2026 | 268.77 | 271.24 | 267.23 | 268.69 | −0.53% | 1.05 M |
| 4 sep 2026 | 270.94 | 273.86 | 269.35 | 270.12 | −0.56% | 1.04 M |
| 3 sep 2026 | 271.86 | 272.59 | 267.81 | 271.65 | +0.95% | 979,943.675 |
| 2 sep 2026 | 270.53 | 270.53 | 265.89 | 269.09 | −0.29% | 1.67 M |
| 1 sep 2026 | 275.04 | 276.76 | 268.96 | 269.88 | −1.99% | 1.09 M |
| 31 ago 2026 | 279.05 | 279.50 | 274.86 | 275.37 | −1.69% | 1.25 M |
| 28 ago 2026 | 283.35 | 284.43 | 278.50 | 280.10 | −0.56% | 837,039.3 |
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.