Italia markets closed

Howmet Aerospace Inc. (HWM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
66,40+1,60 (+2,47%)
Alla chiusura: 03:59PM EDT
66,40 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202464,8666,5664,7566,4066,403.615.577
25 apr 202464,2964,9463,6464,8064,802.279.700
24 apr 202465,1065,4964,0764,7064,702.836.800
23 apr 202463,4164,7862,8364,7664,763.002.400
22 apr 202463,5063,7662,8062,9362,932.394.300
19 apr 202464,0564,3462,9763,4163,413.072.300
18 apr 202463,4964,3563,3763,5063,502.294.300
17 apr 202464,4464,4462,9363,4663,463.088.800
16 apr 202463,7064,7563,4864,0264,022.640.700
15 apr 202465,3465,5363,1163,4963,492.729.400
12 apr 202465,3065,6463,5364,0064,002.997.500
11 apr 202465,2066,0064,5665,5965,592.296.700
10 apr 202465,0265,6664,6665,2565,252.813.800
09 apr 202466,7866,7965,3165,8565,854.819.400
08 apr 202467,2767,4266,6266,7366,734.441.100
05 apr 202465,8567,1165,5967,0667,062.421.500
04 apr 202466,5466,8365,3565,5365,533.506.700
03 apr 202465,2166,6665,1866,0066,003.707.900
02 apr 202465,7665,8664,8365,2665,264.960.300
01 apr 202468,3568,5665,6466,1166,113.389.100
28 mar 202468,3868,7468,0168,4368,432.893.100
27 mar 202468,0768,2867,5068,0868,082.345.900
26 mar 202467,4767,8867,2867,6567,651.903.300
25 mar 202468,2968,3867,2967,3667,361.764.200
22 mar 202467,6468,3767,5268,1068,103.035.200
21 mar 202467,8167,9767,1567,6867,683.789.100
20 mar 202467,1167,9667,0767,5367,534.558.300
19 mar 202466,9367,3966,4667,1767,174.269.100
18 mar 202466,7667,1566,2966,7466,744.039.500
15 mar 202465,0066,2465,0066,2466,246.494.400
14 mar 202465,6365,7965,1865,5065,503.675.800
13 mar 202465,9966,0965,0665,6365,634.389.700
12 mar 202465,0566,2064,3966,0766,075.843.600
11 mar 202467,4767,9564,7765,0065,006.437.500
08 mar 202469,3869,5567,3367,7467,743.653.800
07 mar 202469,1269,4968,7469,3869,382.510.900
06 mar 202468,1469,2768,0968,7868,784.685.300
05 mar 202467,6468,3367,4367,9667,962.954.600
04 mar 202467,0567,9766,9567,7967,791.922.800
01 mar 202466,6467,2466,5067,0067,002.172.700
29 feb 202466,7966,9266,2466,5566,553.676.100
28 feb 202465,9866,9065,7466,7666,762.343.200
27 feb 202465,9266,1965,3865,9765,971.981.200
26 feb 202466,0866,2965,6565,8665,862.650.100
23 feb 202465,1865,9465,0765,8765,874.349.000
22 feb 202463,9765,1263,7765,0665,062.705.800
21 feb 202463,2564,0063,1563,5263,525.369.200
20 feb 202462,8463,6662,7063,1163,113.710.000
16 feb 202463,5363,9262,7262,8262,822.686.700
15 feb 202463,4663,6963,2663,2763,273.241.400
14 feb 202462,5763,4362,3963,3863,383.361.300
13 feb 202460,0061,9858,5561,9861,986.244.900
12 feb 202458,6458,8758,3458,8358,833.656.200
09 feb 202459,3859,4058,5658,6058,602.449.600
08 feb 202459,1559,3258,8659,1759,172.165.000
08 feb 20240.05 Dividendo
07 feb 202458,7359,4258,5859,0959,043.043.200
06 feb 202457,8158,4957,6658,4358,382.144.200
05 feb 202457,2557,9757,1257,7957,742.611.200
02 feb 202457,4457,9457,0057,7257,673.097.600
01 feb 202456,6057,4256,2957,3857,332.302.900
31 gen 202456,1156,8955,8956,2656,214.398.500
30 gen 202455,7556,1755,6655,9855,932.936.200
29 gen 202455,4155,7955,3355,7855,733.034.600
26 gen 202455,4855,6155,0055,4355,384.240.100
25 gen 202456,3456,5755,0655,2755,228.717.000
24 gen 202456,6857,0456,3056,3456,292.420.700
23 gen 202456,1056,7655,9756,4356,383.870.700
22 gen 202455,8156,5455,7556,0756,022.003.700
19 gen 202455,2555,9354,9455,7455,692.045.900
18 gen 202453,9555,2853,8055,1955,143.098.200
17 gen 202453,3054,1653,1853,5753,522.264.600
16 gen 202455,2455,3653,2953,6653,614.604.300
12 gen 202455,6755,9055,2555,5455,492.259.200
11 gen 202455,6855,7554,8455,5155,462.361.100
10 gen 202455,0055,6854,7555,5755,524.226.300
09 gen 202453,6953,9453,4153,7153,662.656.600
08 gen 202453,5354,1352,7354,0954,042.524.900
05 gen 202452,9354,2552,6153,8353,784.007.100
04 gen 202453,0453,4252,5652,6052,561.695.700
03 gen 202453,5953,8052,7352,7652,723.080.000
02 gen 202453,8454,1353,2053,7353,682.344.100
29 dic 202354,2054,4154,0754,1254,071.964.500
28 dic 202354,0354,2253,7754,1154,061.527.900
27 dic 202353,6954,0853,6354,0554,001.491.200
26 dic 202353,5754,0753,4253,8453,791.067.000
22 dic 202353,5753,9153,4353,5753,521.352.700
21 dic 202353,3153,6853,1253,4753,421.694.800
20 dic 202353,3353,7352,6852,7252,682.075.200
19 dic 202353,3653,8853,2353,6553,602.697.000
18 dic 202352,9953,4852,9053,1953,141.922.000
15 dic 202352,4553,2652,3852,8052,765.428.500
14 dic 202354,3854,5352,3652,7852,745.529.000
13 dic 202354,3754,5053,7054,2154,162.626.200
12 dic 202353,6854,2353,5454,1454,091.455.800
11 dic 202353,1853,9053,0453,6653,611.464.400
08 dic 202352,7253,3652,7253,2653,211.634.800
07 dic 202352,2652,8352,2652,7452,701.988.000
06 dic 202352,4552,8952,2352,3152,271.523.200
05 dic 202352,7552,8452,0652,1852,142.116.100
*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...