Italia markets closed

Northrop Grumman Corporation (NOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
462,58+10,08 (+2,23%)
Alla chiusura: 04:00PM EDT
463,75 +1,17 (+0,25%)
Dopo ore: 06:11PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024455,59463,50453,07462,58462,58903.959
18 apr 2024449,88456,70449,88452,50452,50846.300
17 apr 2024452,92453,85448,44452,05452,05818.200
16 apr 2024453,08456,15450,05450,35450,35953.200
15 apr 2024461,96464,61446,22451,29451,292.007.800
12 apr 2024462,03468,21455,82456,11456,111.045.500
11 apr 2024456,59459,93454,78457,83457,83692.800
10 apr 2024452,60458,76449,77457,91457,91983.100
09 apr 2024452,83455,10450,43454,66454,66855.400
08 apr 2024456,12457,96454,81456,36456,361.509.600
05 apr 2024457,51459,02452,50454,50454,501.448.700
04 apr 2024458,00464,65455,60459,48459,482.219.400
03 apr 2024465,33467,60456,81457,01457,011.271.600
02 apr 2024472,09473,99465,01466,36466,36801.700
01 apr 2024478,39478,82470,92471,35471,35794.700
28 mar 2024479,00480,75478,00478,66478,66632.500
27 mar 2024472,83477,89471,96477,36477,36823.100
26 mar 2024469,50473,06468,60469,91469,91503.900
25 mar 2024471,32472,00467,91469,32469,32446.900
22 mar 2024468,97471,29467,60468,75468,75615.400
21 mar 2024471,94473,56467,30467,49467,49798.000
20 mar 2024468,63471,41466,62470,75470,75617.300
19 mar 2024465,00467,50462,63467,48467,48726.800
18 mar 2024461,00463,52459,05462,39462,39540.800
15 mar 2024457,88464,39457,88461,75461,751.000.000
14 mar 2024458,00461,39457,23460,86460,86669.900
13 mar 2024458,56462,20458,03458,23458,23698.500
12 mar 2024456,55460,90454,53458,84458,841.213.600
11 mar 2024459,48462,24458,35459,25459,25552.500
08 mar 2024455,01459,89453,14459,50459,50475.600
07 mar 2024459,21459,59454,26456,40456,40796.300
06 mar 2024458,16463,84457,88461,07461,07546.100
05 mar 2024463,23464,58457,96458,26458,261.450.500
04 mar 2024456,00461,23455,45460,08460,08692.700
01 mar 2024461,00461,00453,82454,90454,901.272.600
29 feb 2024458,38461,50455,41461,02461,02927.200
28 feb 2024459,61462,08457,21458,95458,95535.600
27 feb 2024457,58459,27454,00458,36458,36421.100
26 feb 2024462,27465,75458,88459,34459,34618.600
23 feb 2024455,82461,56455,54461,10461,10574.600
23 feb 20241.87 Dividendo
22 feb 2024458,68459,44451,51457,05455,181.801.300
21 feb 2024454,68461,09453,76460,00458,121.284.700
20 feb 2024453,22460,54452,85453,91452,051.367.700
16 feb 2024450,37452,87448,01450,96449,111.016.300
15 feb 2024447,25451,66446,45450,00448,16974.700
14 feb 2024447,50450,00443,00446,37444,541.002.200
13 feb 2024453,76455,58443,15446,17444,341.020.200
12 feb 2024455,00455,64451,31451,47449,62723.400
09 feb 2024452,11455,56450,52454,92453,06906.700
08 feb 2024452,86454,15449,81451,22449,37527.800
07 feb 2024448,17453,93448,17453,90452,04748.100
06 feb 2024442,00449,92440,94448,17446,34587.900
05 feb 2024443,93445,82440,24442,28440,471.656.000
02 feb 2024445,78447,74441,50446,58444,751.616.400
01 feb 2024446,77447,77442,70446,22444,392.179.400
31 gen 2024445,38449,70444,54446,76444,933.213.800
30 gen 2024443,00445,06437,33443,50441,692.324.800
29 gen 2024440,00442,56435,15438,31436,52857.100
26 gen 2024435,74439,27431,52437,96436,171.147.600
25 gen 2024446,60449,00426,00434,55432,772.293.200
24 gen 2024466,62472,99462,81463,92462,021.194.800
23 gen 2024466,54470,89464,82467,92466,011.083.800
22 gen 2024469,42470,77466,29466,62464,71871.200
19 gen 2024475,37475,37469,36470,48468,561.369.200
18 gen 2024475,14476,22468,52474,63472,69875.800
17 gen 2024477,34482,90473,58473,88471,94612.100
16 gen 2024481,50482,17476,03477,90475,94734.600
12 gen 2024468,77481,46468,77481,08479,11701.200
11 gen 2024472,61473,05465,33467,34465,43544.600
10 gen 2024472,00477,08471,11471,95470,02499.300
09 gen 2024475,30477,82470,00472,23470,30617.500
08 gen 2024466,03475,40465,21475,26473,32658.900
05 gen 2024472,72472,72467,20469,89467,97511.500
04 gen 2024481,31483,78471,65471,73469,80791.600
03 gen 2024474,44483,83470,84474,88472,94773.500
02 gen 2024469,19476,36467,27470,09468,17742.500
29 dic 2023466,21468,93465,02468,14466,22403.400
28 dic 2023463,40467,41463,20465,68463,77387.700
27 dic 2023462,90465,85462,60464,22462,32378.400
26 dic 2023462,56465,76462,40464,50462,60420.000
22 dic 2023461,45465,43461,45463,13461,24362.300
21 dic 2023458,60461,89458,29459,22457,34484.000
20 dic 2023462,71463,85457,14457,16455,29598.400
19 dic 2023465,04467,33462,59464,16462,26600.000
18 dic 2023462,27466,76460,51465,42463,52757.900
15 dic 2023460,60462,48455,00461,05459,161.746.200
14 dic 2023479,59480,00461,69463,66461,761.205.400
13 dic 2023480,43486,40478,98485,01483,03778.300
12 dic 2023479,55481,69477,47479,25477,29379.400
11 dic 2023476,97480,93476,91478,76476,80429.300
08 dic 2023478,72479,84475,36476,25474,30411.300
07 dic 2023482,22483,66476,34477,48475,53530.500
06 dic 2023475,21481,14475,21480,29478,32446.300
05 dic 2023480,43480,43475,28476,61474,66637.000
04 dic 2023478,49480,56474,96480,33478,361.079.100
01 dic 2023476,39480,58475,11479,84477,88696.100
30 nov 2023469,22476,27468,39475,16473,22701.300
29 nov 2023470,28471,41464,44467,41465,50554.500
28 nov 2023470,53473,57468,81470,08468,16550.500
*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...