Italia markets closed

HEICO Corporation (HEI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
132,32+0,76 (+0,58%)
Al 12:12PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 2020132,49132,95131,54132,32132,3256.480
03 dic 2020130,19133,90129,18131,56131,56432.500
02 dic 2020127,92130,08126,48129,66129,66430.300
01 dic 2020125,24129,77125,17128,81128,81439.700
30 nov 2020126,50126,81123,38123,58123,58475.700
27 nov 2020129,32129,34126,11127,06127,06116.600
25 nov 2020128,90129,54127,46128,46128,46350.900
24 nov 2020130,54131,29129,36129,60129,60632.500
23 nov 2020128,77130,15127,64128,25128,25489.600
20 nov 2020132,98132,98127,61127,98127,98573.800
19 nov 2020133,46134,82132,45133,17133,17543.500
18 nov 2020137,22137,97134,11134,29134,29360.400
17 nov 2020133,87137,13132,16135,47135,47324.200
16 nov 2020134,50136,37133,45135,46135,46616.300
13 nov 2020126,85130,16126,57130,07130,07433.800
12 nov 2020125,01126,85124,30125,29125,29438.900
11 nov 2020129,73129,77125,37126,68126,68375.700
10 nov 2020126,32130,92125,81129,77129,77508.200
09 nov 2020122,67129,25120,92125,79125,79762.100
06 nov 2020114,90115,52113,71115,00115,00201.900
05 nov 2020113,44114,95113,37114,04114,04294.300
04 nov 2020112,70114,74111,35113,22113,22239.300
03 nov 2020110,57113,96110,01112,97112,97346.800
02 nov 2020106,50109,53106,39108,63108,63262.800
30 ott 2020105,34106,30102,93105,05105,05327.100
29 ott 2020104,00106,21102,64105,50105,50390.200
28 ott 2020104,83108,42104,15104,18104,18333.200
27 ott 2020108,67108,94106,48106,92106,92333.700
26 ott 2020112,55112,55108,66109,16109,16339.000
23 ott 2020114,10114,88112,56114,08114,08265.800
22 ott 2020110,17113,41110,17112,98112,98245.500
21 ott 2020111,09112,45110,13110,50110,50229.000
20 ott 2020111,62113,20110,61110,97110,97327.500
19 ott 2020113,24114,00110,41110,57110,57230.200
16 ott 2020115,18115,18112,62112,70112,70440.500
15 ott 2020109,77116,00109,21114,59114,59647.600
14 ott 2020108,92111,14108,92109,78109,78189.100
13 ott 2020109,61110,60108,94109,41109,41181.200
12 ott 2020111,71111,93110,70110,73110,73206.900
09 ott 2020112,00113,22111,29111,66111,66243.400
08 ott 2020111,87112,09110,66111,78111,78213.800
07 ott 2020109,01111,06108,56110,48110,48337.700
06 ott 2020107,87109,05105,89106,04106,04354.400
05 ott 2020107,55108,40106,36106,67106,67226.000
02 ott 2020102,07106,37102,01106,10106,10245.300
01 ott 2020106,15106,90104,63105,42105,42273.100
30 set 2020104,73106,28103,47104,66104,66521.700
29 set 2020104,98105,71104,04104,44104,44269.400
28 set 2020106,15107,39105,13105,44105,44400.800
25 set 2020100,50104,55100,29104,17104,17472.400
24 set 2020102,29103,2499,55101,48101,48468.600
23 set 2020107,61109,06102,83102,90102,90358.200
22 set 2020106,85108,55106,66107,51107,51298.400
21 set 2020109,16109,46106,01106,80106,80398.800
18 set 2020112,01113,77110,83111,35111,35901.500
17 set 2020110,50113,93109,68112,22112,22467.600
16 set 2020109,84113,01109,29111,68111,68363.500
15 set 2020110,15111,15109,01109,65109,65457.100
14 set 2020109,33110,28108,58110,02110,02415.200
11 set 2020107,21109,34106,89109,01109,01364.000
10 set 2020109,37110,64107,14107,20107,20345.600
09 set 2020110,75110,75108,27108,61108,61461.100
08 set 2020110,56110,96107,84109,49109,49407.400
04 set 2020114,52114,83109,41111,44111,44457.100
03 set 2020114,95115,42111,74113,49113,49705.200
02 set 2020112,00114,99111,46114,51114,51510.500
01 set 2020109,28112,60108,68111,98111,98414.200
31 ago 2020109,74110,37108,97109,92109,92392.800
28 ago 2020109,21110,66108,96110,59110,59391.200
27 ago 2020107,53109,29107,00108,25108,25678.800
26 ago 2020109,00109,20101,70106,15106,15860.700
25 ago 2020110,73112,13109,54110,34110,34604.300
24 ago 2020106,85110,70106,15110,66110,66465.100
21 ago 2020105,55106,59105,24105,80105,80221.800
20 ago 2020105,67106,19103,92106,02106,02266.900
19 ago 2020105,45107,70104,24106,64106,64435.200
18 ago 2020105,25105,65103,76105,26105,26216.100
17 ago 2020107,28107,28105,14105,24105,24393.000
14 ago 2020105,39107,10105,37106,57106,57201.700
13 ago 2020103,80106,75103,04105,96105,96329.200
12 ago 2020106,44106,44102,89104,71104,71352.400
11 ago 2020104,84108,06103,71103,85103,85642.000
10 ago 2020100,77103,00100,68102,89102,89290.200
07 ago 2020100,11100,8399,67100,39100,39204.500
06 ago 202099,86100,7599,33100,51100,51279.900
05 ago 202098,50101,0397,62100,08100,08410.000
04 ago 202096,5397,7996,0897,5897,58257.100
03 ago 202096,1396,4893,3396,4396,43290.900
31 lug 202096,1196,1294,1196,1296,12245.300
30 lug 202094,9996,6094,0795,7795,77255.200
29 lug 202095,1996,0394,2795,8695,86324.800
28 lug 202093,9595,6793,5994,2994,29197.400
27 lug 202095,1995,8693,8294,2694,26256.500
24 lug 202097,2197,2195,0595,4595,45263.300
23 lug 202098,3799,3296,5097,2797,27260.000
22 lug 202097,0098,7096,8598,6798,67191.400
21 lug 202098,7899,4596,9297,2697,26278.600
20 lug 202097,3498,4596,9797,6897,68336.900
17 lug 202097,4798,2996,8097,7897,78425.800
16 lug 202095,6297,5295,3496,6996,69335.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...