Italia markets closed

HEICO Corporation (HEI-A)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
169,87+2,42 (+1,45%)
In data: 02:20PM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 2024167,59170,30167,81169,87169,87248.011
08 mag 2024167,01167,94166,23167,45167,45242.000
07 mag 2024168,88169,24165,94166,92166,92375.000
06 mag 2024169,62170,76167,20169,15169,15656.700
03 mag 2024169,47169,50167,34168,89168,89397.800
02 mag 2024167,45168,37165,66168,01168,01422.800
01 mag 2024166,12166,80165,51166,06166,06266.200
30 apr 2024167,16167,39165,27165,85165,85298.300
29 apr 2024167,64167,99166,42167,00167,00253.700
26 apr 2024167,47169,25166,48166,72166,72405.500
25 apr 2024164,23166,89162,50166,87166,87277.800
24 apr 2024166,42167,13163,58165,07165,07200.300
23 apr 2024162,88167,28162,88165,84165,84280.100
22 apr 2024160,43162,83160,43161,87161,87235.900
19 apr 2024159,99161,69159,03159,77159,77169.900
18 apr 2024161,14162,58159,32159,42159,42201.500
17 apr 2024161,64161,64158,26160,06160,06222.900
16 apr 2024157,35161,63156,51160,46160,46225.100
15 apr 2024157,75160,22155,89157,26157,26274.800
12 apr 2024157,64158,43155,19156,03156,03240.300
11 apr 2024155,51158,12153,93157,73157,73193.800
10 apr 2024150,79155,39150,74154,65154,65240.700
09 apr 2024152,28152,79150,39152,45152,4587.300
08 apr 2024153,67154,57152,75153,05153,05200.800
05 apr 2024151,61153,50151,61153,24153,24138.600
04 apr 2024153,97153,97151,23152,27152,27263.800
03 apr 2024151,84152,87151,54152,28152,28199.500
02 apr 2024152,00152,00150,25151,84151,84193.000
01 apr 2024154,31154,88151,29152,49152,49188.400
28 mar 2024155,97156,52153,81153,94153,94290.800
27 mar 2024153,59156,31153,59156,25156,25120.600
26 mar 2024153,36154,04152,70153,66153,66160.100
25 mar 2024156,37156,75153,21153,28153,28125.100
22 mar 2024154,75155,55153,67155,54155,54151.400
21 mar 2024154,62155,43153,27153,62153,62160.700
20 mar 2024151,78155,14151,78154,52154,52155.700
19 mar 2024151,63152,55151,19152,42152,42162.600
18 mar 2024151,37152,64150,68150,98150,98155.900
15 mar 2024149,25151,33148,83150,30150,30342.900
14 mar 2024151,98151,98149,13149,51149,51140.800
13 mar 2024148,69151,41148,69151,30151,30204.500
12 mar 2024147,74149,61146,92149,17149,17151.100
11 mar 2024149,63149,63147,47147,85147,85135.700
08 mar 2024152,14152,46148,85150,18150,18175.600
07 mar 2024153,07154,16151,84152,26152,26119.300
06 mar 2024153,48154,06152,57153,13153,13141.900
05 mar 2024157,62157,71152,65153,13153,13187.000
04 mar 2024155,98157,48155,59157,20157,20238.800
01 mar 2024154,64156,08154,08155,89155,89169.000
29 feb 2024153,52156,62151,43155,59155,591.193.800
28 feb 2024155,15155,67153,16153,17153,17216.100
27 feb 2024158,27159,50153,79155,04155,04366.400
26 feb 2024162,20162,20159,83160,50160,50182.100
23 feb 2024161,37162,15161,03161,37161,37272.700
22 feb 2024156,91161,47156,91161,46161,46200.900
21 feb 2024156,25157,51155,90157,19157,19172.100
20 feb 2024157,00157,32155,76156,01156,01302.100
16 feb 2024157,08158,22155,88157,19157,19465.900
15 feb 2024155,93156,92153,77156,36156,36322.400
14 feb 2024151,75154,95151,24154,86154,86645.400
13 feb 2024146,99151,78146,48150,88150,88672.200
12 feb 2024148,02148,93147,62148,23148,23144.100
09 feb 2024147,81149,19147,11148,54148,54158.700
08 feb 2024149,84150,49147,54147,55147,55232.300
07 feb 2024147,37150,45147,37149,52149,52269.100
06 feb 2024146,15147,77145,38147,39147,39258.800
05 feb 2024144,13146,01143,51145,61145,61240.500
02 feb 2024143,83145,09143,28144,92144,92154.000
01 feb 2024142,05144,95140,27144,92144,92207.500
31 gen 2024143,39143,79141,28141,47141,47239.200
30 gen 2024144,16144,20142,75143,32143,32195.600
29 gen 2024144,19144,45143,08144,21144,21176.700
26 gen 2024144,44145,06143,18144,09144,09184.100
25 gen 2024141,04144,50141,04144,46144,46299.800
24 gen 2024141,07142,26140,17140,32140,32339.700
23 gen 2024141,35142,09139,42140,64140,64360.100
22 gen 2024139,14141,39139,10140,78140,78187.100
19 gen 2024139,48139,56137,77138,60138,60361.500
18 gen 2024135,69138,56135,18138,49138,49518.200
17 gen 2024133,31136,62133,11135,18135,18254.300
16 gen 2024136,07136,07132,96134,45134,45763.700
12 gen 2024136,71138,71135,17136,08136,08504.000
11 gen 2024135,00136,60133,80136,33136,331.332.800
10 gen 2024134,88136,22134,48135,19135,19670.000
09 gen 2024135,58135,58133,55134,39134,39721.100
08 gen 2024136,50136,67134,18136,38136,38811.500
05 gen 2024137,94139,13135,76136,45136,45346.300
04 gen 2024138,74140,28138,33138,41138,41146.400
03 gen 2024140,29141,38138,21138,51138,51136.100
03 gen 20240.1 Dividendo
02 gen 2024141,72143,10141,01141,53141,43194.700
29 dic 2023141,70143,11141,70142,44142,34189.100
28 dic 2023142,25143,04142,12142,49142,3987.700
27 dic 2023142,82143,32142,31142,68142,58114.300
26 dic 2023143,33144,21142,77143,08142,98118.500
22 dic 2023142,83143,95141,93143,18143,08156.100
21 dic 2023139,15142,32139,07142,08141,98332.900
20 dic 2023144,13144,13138,36138,38138,28559.200
19 dic 2023148,36149,98143,68145,28145,18630.000
18 dic 2023142,92146,93142,92145,32145,22912.500
*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...