גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אילינוי טול וורקס > גרפים

עדכון אחרון 03.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אילינוי טול וורקס

Illinois Tool Works

מניה ITW ניו-יורק USD

שער

258.50

שינוי

+0.80%

שינוי ב USD

2.05

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	256.72	256.72	256.72	256.72	0.00
16:50	256.935	256.935	256.935	256.935	25,299.00
17:00	257.115	257.115	257.115	257.115	18,762.00
17:10	256.49	256.49	256.49	256.49	26,125.00
17:20	257.14	257.14	257.14	257.14	31,061.00
17:30	257.315	257.315	257.315	257.315	17,095.00
17:40	257.41	257.41	257.41	257.41	9,325.00
17:50	258.13	258.13	258.13	258.13	11,693.00
18:00	257.705	257.705	257.705	257.705	17,104.00
18:10	257.5768	257.5768	257.5768	257.5768	17,318.00
18:20	257.48	257.48	257.48	257.48	11,832.00
18:30	257.135	257.135	257.135	257.135	22,418.00
18:40	257.805	257.805	257.805	257.805	21,848.00
18:50	257.98	257.98	257.98	257.98	12,576.00
19:00	258.31	258.31	258.31	258.31	28,520.00
19:20	258.31	258.31	258.31	258.31	21,032.00
19:30	257.89	257.89	257.89	257.89	23,382.00
19:40	258.58	258.58	258.58	258.58	28,768.00
19:50	258.215	258.215	258.215	258.215	25,937.00
20:00	258.17	258.17	258.17	258.17	41,998.00
20:10	258.5	258.5	258.5	258.5	286,150.00
20:20	258.5	258.5	258.5	258.5	0.00
20:30	258.5	258.5	258.5	258.5	180.00
20:40	258.5	258.5	258.5	258.5	734.00
20:50	258.5	258.5	258.5	258.5	1.00
21:00	258.5	258.5	258.5	258.5	2.00
21:10	258.5	258.5	258.5	258.5	1.00
21:20	258.5	258.5	258.5	258.5	0.00
21:30	258.5	258.5	258.5	258.5	0.00
21:40	258.5	258.5	258.5	258.5	0.00
21:50	258.5	258.5	258.5	258.5	0.00
22:00	258.5	258.5	258.5	258.5	0.00
22:10	258.5	258.5	258.5	258.5	0.00
22:20	258.5	258.5	258.5	258.5	18.00
22:30	258.5	258.5	258.5	258.5	1.00
22:40	258.5	258.5	258.5	258.5	17.00
22:50	258.5	258.5	258.5	258.5	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.07.2025 17:00	249.69	247.515	247.515	249.67	713,812.00
01.07.2025 17:30	253.95	249.97	249.97	253.95	1,194,545.00
01.07.2025 18:00	255.38	253.38	253.58	255.07	2,732,366.00
01.07.2025 18:30	256.76	255.185	255.39	256.415	3,942,756.00
01.07.2025 19:00	257.58	256.395	256.41	257.02	5,716,553.00
01.07.2025 19:30	257.16	254.24	256.905	254.24	6,531,661.00
01.07.2025 20:00	255.24	253.74	254.24	255.17	7,974,599.00
01.07.2025 20:30	255.43	254.73	254.84	255.43	5,614,006.00
01.07.2025 21:00	255.67	254.9	255.46	255.67	6,455,655.00
01.07.2025 21:30	256.2375	255.52	255.66	256.03	6,147,321.00
01.07.2025 22:00	256.06	255.2901	255.92	256.06	9,710,546.00
01.07.2025 22:30	256.04	255.03	256	255.19	12,357,315.00
02.07.2025 16:30	254.93	253.32	254.93	253.92	336,069.00
02.07.2025 17:00	253.94	253.275	253.93	253.395	939,894.00
02.07.2025 17:30	254.35	253.7575	253.9	254.35	1,170,786.00
02.07.2025 18:00	255.395	254.075	254.29	255.31	2,414,475.00
02.07.2025 18:30	255.45	254.865	255.425	254.935	2,116,049.00
02.07.2025 19:00	255.06	254.2775	254.985	254.33	3,042,321.00
02.07.2025 19:30	254.685	254.3666	254.38	254.55	2,622,737.00
02.07.2025 20:00	254.665	254.18	254.55	254.665	4,108,330.00
02.07.2025 20:30	255.3	254.63	254.72	255.22	4,417,934.00
02.07.2025 21:00	255.58	254.76	255.27	255.45	4,494,778.00
02.07.2025 21:30	256.4	255.445	255.445	255.95	5,280,662.00
02.07.2025 22:00	256.35	255.56	256.04	255.71	7,947,986.00
02.07.2025 22:30	256.45	255.725	255.84	256.43	8,076,528.00
03.07.2025 16:30	257.365	255.85	256.5	256.32	624,939.00
03.07.2025 17:00	257.79	256.49	256.76	257.46	1,214,812.00
03.07.2025 17:30	258.19	257.31	257.4	257.63	1,302,428.00
03.07.2025 18:00	257.695	256.99	257.485	257.29	1,297,303.00
03.07.2025 18:30	258.26	257.29	257.29	258.26	2,484,776.00
03.07.2025 19:00	258.53	257.89	258.35	258.06	3,722,608.00
03.07.2025 19:30	258.64	257.98	258.59	258.115	4,991,927.00
03.07.2025 20:00	258.5	258.5	258.5	258.5	196,257.00
03.07.2025 20:30	258.5	258.5	258.5	258.5	759,219.00
03.07.2025 21:00	258.5	258.5	258.5	258.5	759,219.00
03.07.2025 21:30	258.5	258.5	258.5	258.5	759,237.00
03.07.2025 22:00	258.5	258.5	258.5	258.5	759,255.00
03.07.2025 22:30	258.5	258.5	258.5	258.5	759,257.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2024	235.22	232.81	233.78	233.91	986,737.00
09.07.2024	235.41	232.97	232.97	234.06	803,337.00
10.07.2024	235.94	233.17	233.27	235.91	853,024.00
11.07.2024	241.64	236.01	236.85	240.19	909,074.00
12.07.2024	247.02	241.57	242.39	245.93	1,069,741.00
15.07.2024	248.00	244.90	245.92	246.73	890,839.00
16.07.2024	253.59	247.80	247.80	253.49	977,048.00
17.07.2024	255.00	252.62	253.28	253.89	781,929.00
18.07.2024	254.94	249.04	251.02	249.29	1,197,370.00
19.07.2024	250.28	241.82	250.07	242.62	2,570,827.00
22.07.2024	-99.99	-99.99	244.11	243.32	0.00
23.07.2024	245.75	242.74	244.62	243.06	637,395.00
24.07.2024	244.21	238.59	241.82	239.30	892,967.00
25.07.2024	246.90	238.50	239.19	243.83	965,589.00
26.07.2024	248.79	243.69	245.48	247.49	881,233.00
29.07.2024	249.92	246.58	247.70	248.02	1,294,764.00
30.07.2024	256.32	240.02	255.44	249.34	1,805,238.00
31.07.2024	250.24	245.78	249.24	247.28	1,812,519.00
01.08.2024	248.98	240.92	247.53	242.26	1,205,625.00
02.08.2024	244.07	237.92	240.57	243.85	1,269,678.00
05.08.2024	242.74	237.55	241.95	239.36	1,189,873.00
06.08.2024	242.11	237.56	239.84	238.37	1,047,054.00
07.08.2024	243.63	236.41	240.20	236.86	831,034.00
08.08.2024	240.14	237.03	238.00	239.77	800,309.00
09.08.2024	240.21	236.29	239.15	239.21	645,673.00
12.08.2024	240.00	236.35	239.20	236.62	870,751.00
13.08.2024	239.47	235.49	237.38	238.76	596,853.00
14.08.2024	240.54	237.96	238.61	238.59	546,001.00
15.08.2024	242.80	239.50	241.16	240.26	969,978.00
16.08.2024	242.71	239.54	239.54	241.94	892,253.00
19.08.2024	243.10	241.05	242.57	242.66	571,143.00
20.08.2024	243.93	241.85	242.58	243.38	569,826.00
21.08.2024	246.77	243.44	244.42	246.63	668,555.00
22.08.2024	247.06	244.57	246.63	245.84	595,348.00
23.08.2024	248.90	245.63	246.86	246.99	494,210.00
26.08.2024	250.21	247.25	247.84	248.60	620,666.00
27.08.2024	249.73	247.91	248.69	249.27	763,306.00
28.08.2024	250.71	247.75	249.43	248.56	725,063.00
29.08.2024	251.94	248.77	250.15	250.44	580,082.00
30.08.2024	253.75	249.53	250.70	253.18	822,567.00
03.09.2024	252.98	248.41	252.50	249.78	954,829.00
04.09.2024	250.00	242.75	249.55	244.73	1,051,287.00
05.09.2024	244.85	241.19	244.85	243.06	861,108.00
06.09.2024	245.83	242.34	242.99	243.60	749,387.00
09.09.2024	247.33	244.39	245.16	246.74	971,278.00
10.09.2024	248.20	244.95	247.00	247.57	811,372.00
11.09.2024	248.10	241.47	247.67	247.02	1,027,004.00
12.09.2024	248.45	244.44	247.53	248.20	628,912.00
13.09.2024	252.30	248.07	248.84	251.75	666,038.00
16.09.2024	255.40	252.21	253.41	255.13	688,540.00
17.09.2024	258.38	254.06	255.65	254.72	812,904.00
18.09.2024	256.65	252.62	254.97	252.97	826,247.00
19.09.2024	259.03	254.96	256.54	257.96	726,527.00
20.09.2024	256.59	253.36	256.59	254.32	1,772,959.00
23.09.2024	256.93	253.03	254.51	256.65	716,223.00
24.09.2024	259.71	256.69	258.21	258.52	646,564.00
25.09.2024	259.79	257.52	259.06	258.06	1,128,592.00
26.09.2024	263.23	259.15	260.00	262.00	725,730.00
27.09.2024	267.70	262.81	263.00	263.97	1,046,825.00
30.09.2024	263.03	259.33	262.15	262.07	862,127.00
01.10.2024	262.17	258.63	262.02	261.35	754,419.00
02.10.2024	262.40	260.00	260.37	261.89	772,046.00
03.10.2024	262.06	257.60	260.39	259.99	820,526.00
04.10.2024	261.41	256.48	260.96	258.41	624,278.00
07.10.2024	258.13	255.13	256.41	256.04	514,058.00
08.10.2024	257.01	253.12	256.30	255.72	528,085.00
09.10.2024	259.29	254.34	255.61	257.98	716,583.00
10.10.2024	257.83	255.26	257.38	256.83	582,207.00
11.10.2024	260.92	257.39	257.39	260.59	664,247.00
14.10.2024	261.90	258.94	259.84	261.50	507,593.00
15.10.2024	264.77	261.29	262.72	261.35	729,604.00
16.10.2024	263.24	259.34	260.99	260.83	682,241.00
17.10.2024	262.20	258.95	261.94	260.66	678,778.00
18.10.2024	261.95	259.63	261.87	261.03	693,757.00
21.10.2024	261.02	257.74	260.30	258.37	559,233.00
22.10.2024	259.29	254.25	257.97	256.98	852,473.00
23.10.2024	257.99	255.55	256.46	256.32	860,797.00
24.10.2024	257.16	254.06	256.15	255.53	666,019.00
25.10.2024	257.16	253.83	257.14	254.08	730,730.00
28.10.2024	258.52	255.72	255.72	256.87	753,834.00
29.10.2024	257.55	253.00	255.45	256.04	1,304,898.00
30.10.2024	264.75	253.46	263.00	264.33	1,655,915.00
31.10.2024	265.39	260.81	264.64	261.13	1,267,481.00
04.11.2024	265.45	262.00	263.62	263.88	737,061.00
05.11.2024	266.96	262.13	263.36	266.43	786,166.00
06.11.2024	277.58	272.04	272.95	275.47	1,143,327.00
07.11.2024	275.95	271.29	275.68	272.91	819,904.00
11.11.2024	275.53	272.55	272.55	274.27	787,022.00
12.11.2024	274.36	271.02	273.26	271.20	749,713.00
13.11.2024	273.36	268.89	269.90	272.96	1,305,664.00
14.11.2024	273.60	269.62	272.49	269.87	791,471.00
15.11.2024	272.81	269.35	269.41	270.62	911,523.00
18.11.2024	272.30	269.39	270.08	270.06	711,155.00
19.11.2024	268.78	266.11	267.90	266.46	614,749.00
20.11.2024	267.41	264.31	267.01	266.38	846,377.00
21.11.2024	271.18	265.46	266.38	269.85	762,917.00
22.11.2024	274.34	269.57	270.82	273.95	942,764.00
25.11.2024	277.94	274.03	274.89	276.37	1,379,769.00
26.11.2024	276.78	273.13	275.63	276.51	824,262.00
27.11.2024	279.13	275.64	276.64	276.04	796,020.00
29.11.2024	278.77	274.55	275.29	277.52	570,770.00
02.12.2024	278.86	275.74	278.11	278.50	906,057.00
03.12.2024	278.98	274.47	278.02	275.99	723,543.00
04.12.2024	277.38	274.79	275.44	275.90	882,308.00
05.12.2024	278.20	274.48	277.07	275.27	703,364.00
06.12.2024	277.23	273.30	276.46	273.53	536,466.00
09.12.2024	276.24	273.33	273.95	274.07	816,855.00
10.12.2024	275.18	269.97	273.84	273.75	824,969.00
11.12.2024	276.42	272.51	274.81	272.96	700,838.00
12.12.2024	274.37	271.63	273.64	273.12	555,006.00
13.12.2024	273.27	270.66	272.86	272.11	525,995.00
16.12.2024	272.35	269.14	272.11	269.66	818,623.00
17.12.2024	271.15	267.01	268.52	267.88	869,586.00
18.12.2024	270.00	261.04	267.43	261.23	836,692.00
19.12.2024	263.87	257.87	262.43	258.11	1,460,043.00
20.12.2024	262.35	257.26	257.71	258.82	2,604,990.00
23.12.2024	259.19	256.21	257.92	257.64	677,357.00
24.12.2024	259.17	256.48	257.79	259.17	356,881.00
26.12.2024	259.33	257.40	258.13	258.77	423,042.00
27.12.2024	259.25	255.29	256.92	256.55	489,028.00
30.12.2024	255.71	252.41	255.15	254.83	1,292,003.00
31.12.2024	255.14	252.72	253.79	253.56	694,325.00
06.01.2025	254.58	249.78	252.32	250.36	790,907.00
07.01.2025	252.45	247.96	250.50	248.59	685,393.00
08.01.2025	248.60	246.66	247.26	247.61	1,068,611.00
10.01.2025	247.46	242.69	245.11	244.90	1,152,586.00
13.01.2025	249.84	243.73	243.98	249.70	1,182,533.00
14.01.2025	253.34	250.42	250.42	252.97	792,319.00
15.01.2025	256.67	253.73	256.38	253.80	712,557.00
16.01.2025	256.35	253.06	253.92	255.93	870,931.00
17.01.2025	258.00	256.18	257.50	256.38	844,755.00
21.01.2025	262.37	258.42	258.42	261.39	718,304.00
22.01.2025	261.18	258.38	260.60	259.14	899,472.00
23.01.2025	260.15	257.98	259.67	259.90	610,702.00
24.01.2025	260.49	258.50	259.52	259.90	828,381.00
27.01.2025	265.11	260.23	260.23	264.42	793,490.00
28.01.2025	263.56	258.60	262.59	258.71	905,310.00
29.01.2025	259.59	256.06	258.00	256.38	815,183.00
30.01.2025	260.25	256.92	257.47	260.13	1,146,926.00
31.01.2025	261.90	258.57	259.40	259.16	1,253,943.00
03.02.2025	256.71	251.99	255.50	255.55	193,954.00
04.02.2025	256.52	254.07	255.50	254.68	1,331,536.00
05.02.2025	254.05	244.69	248.00	253.84	1,253,453.00
06.02.2025	255.31	248.47	255.31	255.09	1,213,100.00
07.02.2025	255.90	252.80	255.90	255.56	1,053,709.00
10.02.2025	258.37	255.69	256.79	257.61	780,998.00
11.02.2025	258.75	255.82	257.34	258.68	744,287.00
12.02.2025	256.82	252.35	256.81	256.05	946,175.00
13.02.2025	260.68	256.95	256.96	260.14	360,131.00
14.02.2025	261.22	257.67	260.45	258.11	1,012,155.00
18.02.2025	262.30	257.65	258.00	262.25	812,410.00
19.02.2025	264.37	261.26	262.01	264.10	811,647.00
20.02.2025	265.84	262.83	263.24	265.54	878,350.00
21.02.2025	265.87	262.73	265.87	264.28	918,183.00
24.02.2025	266.64	261.09	264.38	261.60	1,166,769.00
25.02.2025	266.98	261.96	262.79	264.53	1,279,477.00
26.02.2025	264.39	260.53	264.22	261.41	1,086,731.00
27.02.2025	263.85	260.03	261.30	261.12	661,140.00
28.02.2025	264.20	259.72	262.67	263.98	1,425,652.00
03.03.2025	267.43	260.62	266.02	262.23	1,094,331.00
04.03.2025	261.87	254.45	261.40	255.32	1,478,379.00
05.03.2025	261.82	255.10	256.26	261.05	1,351,852.00
06.03.2025	265.71	258.47	260.29	265.11	1,525,849.00
07.03.2025	275.32	264.37	265.19	274.48	2,320,736.00
10.03.2025	278.13	267.06	273.24	267.67	1,829,928.00
11.03.2025	267.83	254.60	267.38	254.82	1,757,409.00
12.03.2025	255.61	248.63	254.79	251.30	1,717,198.00
13.03.2025	256.04	248.84	250.17	250.37	1,097,268.00
14.03.2025	255.13	251.12	251.36	254.46	860,579.00
17.03.2025	257.71	252.19	253.61	256.13	908,352.00
18.03.2025	257.13	253.00	255.73	254.64	845,176.00
19.03.2025	257.30	254.17	254.64	256.24	883,462.00
20.03.2025	255.98	252.14	254.25	253.36	842,496.00
21.03.2025	251.88	248.16	251.45	251.34	1,565,940.00
24.03.2025	256.14	252.93	252.93	255.64	683,841.00
25.03.2025	257.40	253.18	256.67	254.99	786,043.00
26.03.2025	257.49	253.73	255.22	255.89	890,983.00
27.03.2025	256.81	250.07	256.33	251.96	1,491,810.00
28.03.2025	252.46	246.28	252.38	246.46	816,276.00
31.03.2025	249.31	242.47	244.04	248.01	1,546,351.00
01.04.2025	249.84	246.33	247.26	248.70	1,010,589.00
02.04.2025	253.23	246.76	246.76	252.43	980,086.00
03.04.2025	249.59	239.04	246.66	239.44	1,492,363.00
04.04.2025	235.65	224.94	233.49	225.57	2,010,333.00
07.04.2025	229.92	215.46	219.52	221.75	2,192,484.00
08.04.2025	228.86	214.66	228.00	218.41	1,840,002.00
09.04.2025	235.42	215.87	216.21	234.87	1,744,490.00
10.04.2025	231.66	219.85	229.50	226.81	1,805,303.00
11.04.2025	233.78	223.69	226.22	232.32	1,443,873.00
14.04.2025	236.02	232.68	235.00	233.55	1,129,318.00
15.04.2025	234.90	231.26	232.50	231.50	669,316.00
16.04.2025	233.43	227.70	230.83	229.80	1,345,556.00
17.04.2025	233.93	230.49	230.84	230.84	889,342.00
21.04.2025	229.84	224.90	228.79	227.61	938,952.00
22.04.2025	236.79	229.70	229.70	236.25	1,295,377.00
23.04.2025	244.27	235.90	241.00	236.70	1,072,455.00
24.04.2025	242.48	236.55	238.03	242.07	957,671.00
25.04.2025	242.03	238.22	241.75	239.63	1,272,545.00
28.04.2025	243.46	238.62	240.50	240.12	972,731.00
29.04.2025	243.04	238.83	239.77	241.75	1,472,485.00
30.04.2025	240.65	228.76	239.88	239.91	3,721,563.00
01.05.2025	244.00	238.34	241.01	239.24	1,818,142.00
02.05.2025	243.43	240.71	242.94	242.32	1,543,261.00
05.05.2025	242.83	239.38	240.65	240.87	942,730.00
06.05.2025	241.16	238.58	239.45	239.87	1,029,467.00
07.05.2025	241.96	236.68	237.00	240.31	1,549,379.00
08.05.2025	246.01	241.64	242.72	243.09	1,237,899.00
09.05.2025	244.54	242.09	243.52	242.50	622,365.00
12.05.2025	252.75	249.28	249.97	250.31	1,142,486.00
13.05.2025	252.38	249.12	251.00	249.14	1,078,927.00
14.05.2025	248.55	244.63	248.55	245.14	1,252,246.00
15.05.2025	248.54	244.19	245.23	247.97	925,368.00
16.05.2025	251.60	247.12	248.00	251.34	1,179,407.00
19.05.2025	252.47	248.85	248.85	251.71	739,344.00
20.05.2025	252.12	248.91	251.50	249.94	954,402.00
21.05.2025	248.29	244.12	247.05	244.65	772,892.00
22.05.2025	246.25	243.06	243.89	244.71	831,412.00
23.05.2025	242.84	240.90	241.52	241.84	752,528.00
27.05.2025	247.15	243.13	244.68	246.69	789,500.00
28.05.2025	247.58	243.51	246.97	243.83	661,195.00
29.05.2025	245.73	243.04	245.71	245.73	713,545.00
30.05.2025	246.23	243.40	245.19	245.08	2,382,095.00
02.06.2025	245.10	240.50	243.96	242.65	976,454.00
03.06.2025	245.57	241.85	242.28	245.26	792,786.00
04.06.2025	248.10	244.99	245.90	246.51	998,924.00
05.06.2025	248.13	245.33	247.08	246.11	1,090,894.00
06.06.2025	249.79	246.54	248.50	247.56	604,764.00
09.06.2025	248.86	246.20	247.99	247.28	718,698.00
10.06.2025	249.92	246.54	248.01	249.00	632,338.00
11.06.2025	249.43	246.01	249.43	246.62	727,666.00
12.06.2025	246.89	244.28	245.42	246.01	650,994.00
13.06.2025	244.99	241.02	243.80	241.48	769,787.00
16.06.2025	245.15	242.61	244.24	244.45	671,749.00
17.06.2025	244.51	240.77	243.35	241.18	678,714.00
18.06.2025	243.08	240.81	241.08	241.31	673,273.00
20.06.2025	243.28	239.61	242.68	240.62	1,497,155.00
23.06.2025	244.40	239.56	240.92	244.20	661,966.00
24.06.2025	246.39	242.93	245.37	245.80	1,031,424.00
25.06.2025	246.96	244.21	245.80	245.69	1,165,558.00
26.06.2025	247.49	245.30	246.11	246.75	865,941.00
27.06.2025	249.65	246.63	247.67	248.06	970,639.00
30.06.2025	247.40	245.18	246.20	247.25	924,451.00
01.07.2025	257.63	245.18	246.07	255.19	1,317,739.00
02.07.2025	256.53	253.12	254.93	256.45	1,120,650.00
03.07.2025	258.68	255.64	256.00	258.50	759,516.00

צרו איתנו קשר *5988