Italia markets closed

L3Harris Technologies, Inc. (LHX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
217,47-1,73 (-0,79%)
Alla chiusura: 04:00PM EDT
217,47 0,00 (0,00%)
Dopo ore: 06:00PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024217,33218,54215,37217,47217,47434.600
13 giu 2024218,58219,48216,96219,20219,20512.400
12 giu 2024220,62220,90218,52218,97218,97537.900
11 giu 2024220,26221,17218,80220,22220,22595.800
10 giu 2024221,80222,01220,67221,42221,42572.900
07 giu 2024221,51223,94221,27221,90221,90567.900
06 giu 2024223,56225,09221,90222,04222,04865.300
05 giu 2024226,75226,75223,13224,15224,15709.300
04 giu 2024225,48226,99224,00226,69226,69790.900
04 giu 20241.16 Dividendo
03 giu 2024225,33226,76223,32226,65225,49877.300
31 mag 2024218,93225,41218,05224,83223,681.461.200
30 mag 2024216,24219,36216,12219,17218,05906.100
29 mag 2024217,40217,78215,16215,24214,14875.600
28 mag 2024222,55222,74218,57218,87217,75646.300
24 mag 2024223,83224,17222,27223,25222,11426.800
23 mag 2024225,01225,01222,46223,11221,971.098.300
22 mag 2024224,01225,77224,01225,32224,17691.500
21 mag 2024223,85225,90223,85225,25224,10657.500
20 mag 2024224,19224,34223,16223,62222,48539.000
17 mag 2024222,73223,78221,35223,57222,43489.600
16 mag 2024222,15223,58221,52222,09220,95735.400
15 mag 2024221,41223,33221,41222,09220,95773.400
14 mag 2024221,80222,57220,34221,13220,00581.200
13 mag 2024220,00221,91219,74220,58219,45670.000
10 mag 2024219,41219,91218,55219,60218,48623.800
09 mag 2024215,81219,88215,81219,49218,37825.400
08 mag 2024216,00216,37215,30215,81214,71994.000
07 mag 2024215,27216,73214,99215,91214,80922.800
06 mag 2024213,15215,03212,74214,75213,65801.100
03 mag 2024212,50213,32210,16212,24211,15790.900
02 mag 2024212,03213,68209,90211,34210,26946.200
01 mag 2024214,39215,31211,40211,75210,67910.000
30 apr 2024215,99216,69213,80214,05212,951.262.000
29 apr 2024215,12217,60214,08217,06215,951.256.300
26 apr 2024212,05216,99211,24214,54213,442.133.500
25 apr 2024207,50208,10205,29207,36206,301.173.500
24 apr 2024206,33208,31204,98207,71206,651.002.100
23 apr 2024209,96210,73207,51207,68206,62850.700
22 apr 2024206,59209,81205,85208,14207,07934.200
19 apr 2024203,34205,59202,63205,45204,40898.600
18 apr 2024201,39203,96201,39202,08201,05683.600
17 apr 2024202,50202,50200,54201,40200,37895.800
16 apr 2024202,82203,30200,18200,34199,31915.200
15 apr 2024204,98205,60202,48203,22202,181.009.300
12 apr 2024203,45205,48201,52202,62201,58931.100
11 apr 2024205,28205,79201,96202,39201,35979.300
10 apr 2024204,54206,25201,01205,49204,441.118.300
09 apr 2024207,39208,41205,16206,15205,09977.000
08 apr 2024209,54210,00208,13208,50207,43706.200
05 apr 2024208,87209,65206,32208,96207,891.167.600
04 apr 2024205,86210,03204,58209,59208,522.023.000
03 apr 2024205,00205,60203,03204,27203,221.375.300
02 apr 2024208,00208,61205,05205,20204,151.336.000
01 apr 2024212,99213,18207,84208,56207,491.228.600
28 mar 2024213,00214,28212,38213,10212,011.193.900
27 mar 2024212,30213,28211,93212,50211,411.215.800
26 mar 2024211,91212,42211,05211,13210,05583.300
25 mar 2024213,31213,31211,61211,69210,61744.800
22 mar 2024213,82213,82211,88211,94210,86837.500
21 mar 2024212,82214,21212,44213,15212,061.242.900
20 mar 2024211,12213,87211,00212,25211,16967.000
19 mar 2024211,30212,28210,81211,42210,341.755.900
18 mar 2024212,86213,22210,50210,93209,851.441.200
15 mar 2024211,14214,52211,14212,86211,771.872.500
14 mar 2024215,81216,17210,82213,36212,271.618.900
13 mar 2024213,89216,10213,89215,72214,621.406.900
12 mar 2024213,35214,70212,17213,60212,51926.000
11 mar 2024214,08216,24213,81214,61213,51672.200
08 mar 2024213,01215,02211,92214,60213,50870.800
07 mar 2024215,60216,59212,98213,02211,93956.400
07 mar 20241.16 Dividendo
06 mar 2024213,65216,40213,05215,60213,34683.300
05 mar 2024216,59218,34213,60213,83211,59858.000
04 mar 2024210,45217,13210,13215,96213,701.357.200
01 mar 2024211,22211,35209,01209,81207,611.008.300
29 feb 2024213,41213,41210,50211,66209,443.256.200
28 feb 2024211,57214,13210,60213,19210,96836.900
27 feb 2024211,47212,28209,59211,74209,52849.400
26 feb 2024214,45214,72211,35211,74209,52854.600
23 feb 2024214,00216,17213,25214,45212,201.120.000
22 feb 2024213,22213,66211,20213,42211,19817.700
21 feb 2024212,00213,85211,36213,80211,56758.400
20 feb 2024212,65215,34211,29211,83209,611.128.200
16 feb 2024211,05212,00209,96211,98209,76759.600
15 feb 2024210,62212,52210,01211,28209,07591.900
14 feb 2024208,99210,22208,09210,18207,98758.700
13 feb 2024211,26212,61205,73207,98205,80799.100
12 feb 2024209,84212,27209,66211,26209,05857.900
09 feb 2024209,84210,11207,87209,84207,64543.700
08 feb 2024209,27209,82206,49209,30207,11905.400
07 feb 2024208,46209,89207,20209,56207,37749.200
06 feb 2024206,99207,76205,22207,71205,541.068.600
05 feb 2024206,00207,69203,52207,14204,97933.600
02 feb 2024208,27208,71206,20207,00204,831.098.600
01 feb 2024209,00210,18207,12209,48207,291.333.800
31 gen 2024210,79211,40208,10208,42206,242.297.900
30 gen 2024210,34211,72209,66210,72208,511.302.500
29 gen 2024210,30211,72209,00210,25208,051.480.000
26 gen 2024209,50211,41205,79209,21207,022.267.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...