Italia markets closed

HEICO Corporation (HEI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
135,64-0,74 (-0,54%)
Al 2:08PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 2021137,44137,55135,51135,64135,6495.104
22 lug 2021137,00137,35135,39136,38136,38212.800
21 lug 2021137,77138,96136,80137,88137,88254.900
20 lug 2021132,01137,38131,00136,64136,64461.800
19 lug 2021131,91132,50129,61130,86130,86302.500
16 lug 2021135,02135,96133,82134,50134,50222.100
15 lug 2021134,00135,36133,07134,33134,33268.100
14 lug 2021137,26137,59134,44134,87134,87227.700
13 lug 2021138,17138,86136,84136,95136,95279.100
12 lug 2021141,05141,75139,25139,35139,35154.300
09 lug 2021141,41142,21140,92142,20142,20153.900
08 lug 2021139,06141,21138,35139,50139,50340.900
07 lug 2021140,30141,76139,62141,47141,47225.100
06 lug 2021141,70141,70139,00141,06141,06167.100
02 lug 2021141,19141,90140,01141,70141,70188.100
01 lug 2021139,56141,31138,88140,75140,75193.600
30 giu 2021138,96140,68138,62139,42139,42194.800
30 giu 20210.09 Dividendo
29 giu 2021140,79142,47139,44139,50139,41250.500
28 giu 2021141,96142,76139,83140,77140,68265.400
25 giu 2021143,76144,50142,54142,77142,68825.100
24 giu 2021142,02143,35140,96143,29143,20261.000
23 giu 2021140,90142,03139,77140,99140,90203.600
22 giu 2021141,49142,25139,42140,90140,81203.300
21 giu 2021139,23141,14138,81141,14141,05255.800
18 giu 2021137,99138,63137,41137,92137,83434.900
17 giu 2021141,75142,58138,91139,67139,58410.800
16 giu 2021143,76144,00141,60142,12142,03235.800
15 giu 2021144,11144,47143,35144,09144,00243.300
14 giu 2021142,61143,63142,40143,52143,43301.000
11 giu 2021145,39145,66142,38143,34143,25467.300
10 giu 2021146,66146,66144,35145,04144,95291.200
09 giu 2021148,53148,66145,21145,23145,14392.300
08 giu 2021147,55148,95146,52148,24148,14492.500
07 giu 2021147,00147,24145,77147,14147,05315.700
04 giu 2021145,04146,91145,04146,79146,70330.800
03 giu 2021143,42145,00142,19144,39144,30337.800
02 giu 2021143,46144,73141,43143,40143,31415.800
01 giu 2021141,85143,76141,26143,04142,95335.700
28 mag 2021139,95141,38139,27140,46140,37371.000
27 mag 2021137,29139,92135,48139,81139,72457.600
26 mag 2021134,43135,70131,66135,51135,42315.900
25 mag 2021136,19136,60134,43135,08134,99230.300
24 mag 2021134,86135,47133,47135,11135,02299.200
21 mag 2021133,88134,72132,82133,33133,24383.200
20 mag 2021130,92132,39130,05132,34132,25440.500
19 mag 2021129,13130,07127,52130,03129,95493.100
18 mag 2021133,20133,40131,85131,94131,85319.300
17 mag 2021135,28135,38133,16133,79133,70350.800
14 mag 2021134,36136,96133,12136,48136,39145.600
13 mag 2021131,93134,98131,93132,88132,79294.500
12 mag 2021137,64138,36131,19131,22131,14409.900
11 mag 2021136,92138,98128,50138,19138,10480.400
10 mag 2021142,50142,50139,10139,10139,01540.700
07 mag 2021137,86142,04137,40141,63141,54335.300
06 mag 2021136,93138,22135,00138,08137,99282.200
05 mag 2021140,08140,08136,76136,99136,90224.000
04 mag 2021139,17140,02137,07139,69139,60279.500
03 mag 2021141,93141,93138,85139,95139,86205.300
30 apr 2021141,69141,86139,64140,80140,71217.300
29 apr 2021141,73142,89140,80142,46142,37252.800
28 apr 2021139,19140,92139,01140,44140,35282.700
27 apr 2021140,70141,60139,20139,99139,90280.100
26 apr 2021140,47141,74139,32139,60139,51392.000
23 apr 2021138,10139,90137,75139,20139,11173.800
22 apr 2021137,39140,44136,79137,58137,49493.900
21 apr 2021132,43135,90132,03134,99134,90404.800
20 apr 2021132,38133,19130,60132,68132,59401.000
19 apr 2021135,28135,28133,10133,76133,67281.300
16 apr 2021135,96136,00133,90135,46135,37246.300
15 apr 2021134,56135,97132,99135,31135,22337.100
14 apr 2021132,93134,60132,79133,77133,68239.100
13 apr 2021131,15132,40130,55132,10132,01223.400
12 apr 2021130,94132,04130,07132,03131,94193.700
09 apr 2021131,47131,68129,59131,34131,26229.200
08 apr 2021127,49132,01126,76131,70131,62547.000
07 apr 2021130,67130,67127,39128,13128,05159.600
06 apr 2021128,42130,85127,87130,01129,93209.500
05 apr 2021128,75130,84127,98129,17129,09287.700
01 apr 2021127,54129,85126,51127,98127,90416.300
31 mar 2021124,34125,93123,95125,80125,72482.900
30 mar 2021122,96124,99122,46123,80123,72217.200
29 mar 2021123,55124,50122,03122,97122,89281.500
26 mar 2021123,24123,59121,26123,46123,38275.900
25 mar 2021122,17122,99118,52122,42122,34416.000
24 mar 2021123,01126,09122,56122,75122,67316.800
23 mar 2021124,11125,31121,21121,97121,89312.000
22 mar 2021125,00126,17124,25125,23125,15267.700
19 mar 2021128,21128,21124,76125,26125,18754.700
18 mar 2021131,96133,49128,42128,52128,44292.700
17 mar 2021132,40133,67131,55133,18133,09248.100
16 mar 2021132,68133,28131,19131,82131,73371.900
15 mar 2021131,23132,74130,71132,45132,36270.300
12 mar 2021126,63130,90126,48130,70130,62326.400
11 mar 2021126,19127,80124,76126,18126,10195.300
10 mar 2021126,85126,93123,68125,86125,78181.500
09 mar 2021123,86126,84122,90125,32125,24344.500
08 mar 2021124,66125,67122,95123,44123,36360.400
05 mar 2021124,68124,68117,06123,33123,25625.400
04 mar 2021126,55127,70121,17123,00122,92361.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...