Italia markets open in 7 hours 36 minutes

L3Harris Technologies, Inc. (LHX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
200,34-2,88 (-1,42%)
Alla chiusura: 04:00PM EDT
200,34 0,00 (0,00%)
Dopo ore: 06:27PM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 2024202,82203,30200,18200,34200,34915.201
15 apr 2024204,98205,60202,48203,22203,221.009.300
12 apr 2024203,45205,48201,52202,62202,62931.100
11 apr 2024205,28205,79201,96202,39202,39979.300
10 apr 2024204,54206,25201,01205,49205,491.118.300
09 apr 2024207,39208,41205,16206,15206,15977.000
08 apr 2024209,54210,00208,13208,50208,50706.200
05 apr 2024208,87209,65206,32208,96208,961.167.600
04 apr 2024205,86210,03204,58209,59209,592.023.000
03 apr 2024205,00205,60203,03204,27204,271.375.300
02 apr 2024208,00208,61205,05205,20205,201.336.000
01 apr 2024212,99213,18207,84208,56208,561.228.600
28 mar 2024213,00214,28212,38213,10213,101.193.900
27 mar 2024212,30213,28211,93212,50212,501.215.800
26 mar 2024211,91212,42211,05211,13211,13583.300
25 mar 2024213,31213,31211,61211,69211,69744.800
22 mar 2024213,82213,82211,88211,94211,94837.500
21 mar 2024212,82214,21212,44213,15213,151.242.900
20 mar 2024211,12213,87211,00212,25212,25967.000
19 mar 2024211,30212,28210,81211,42211,421.755.900
18 mar 2024212,86213,22210,50210,93210,931.441.200
15 mar 2024211,14214,52211,14212,86212,861.872.500
14 mar 2024215,81216,17210,82213,36213,361.618.900
13 mar 2024213,89216,10213,89215,72215,721.406.900
12 mar 2024213,35214,70212,17213,60213,60926.000
11 mar 2024214,08216,24213,81214,61214,61672.200
08 mar 2024213,01215,02211,92214,60214,60870.800
07 mar 2024215,60216,59212,98213,02213,02956.400
07 mar 20241.16 Dividendo
06 mar 2024213,65216,40213,05215,60214,44683.300
05 mar 2024216,59218,34213,60213,83212,68858.000
04 mar 2024210,45217,13210,13215,96214,801.357.200
01 mar 2024211,22211,35209,01209,81208,681.008.300
29 feb 2024213,41213,41210,50211,66210,523.256.200
28 feb 2024211,57214,13210,60213,19212,04836.900
27 feb 2024211,47212,28209,59211,74210,60849.400
26 feb 2024214,45214,72211,35211,74210,60854.600
23 feb 2024214,00216,17213,25214,45213,301.120.000
22 feb 2024213,22213,66211,20213,42212,27817.700
21 feb 2024212,00213,85211,36213,80212,65758.400
20 feb 2024212,65215,34211,29211,83210,691.128.200
16 feb 2024211,05212,00209,96211,98210,84759.600
15 feb 2024210,62212,52210,01211,28210,14591.900
14 feb 2024208,99210,22208,09210,18209,05758.700
13 feb 2024211,26212,61205,73207,98206,86799.100
12 feb 2024209,84212,27209,66211,26210,12857.900
09 feb 2024209,84210,11207,87209,84208,71543.700
08 feb 2024209,27209,82206,49209,30208,17905.400
07 feb 2024208,46209,89207,20209,56208,43749.200
06 feb 2024206,99207,76205,22207,71206,591.068.600
05 feb 2024206,00207,69203,52207,14206,03933.600
02 feb 2024208,27208,71206,20207,00205,891.098.600
01 feb 2024209,00210,18207,12209,48208,351.333.800
31 gen 2024210,79211,40208,10208,42207,302.297.900
30 gen 2024210,34211,72209,66210,72209,591.302.500
29 gen 2024210,30211,72209,00210,25209,121.480.000
26 gen 2024209,50211,41205,79209,21208,082.267.600
25 gen 2024205,10206,02202,97204,64203,542.304.700
24 gen 2024206,20207,37204,04204,25203,15875.700
23 gen 2024207,00208,93204,88206,09204,981.306.200
22 gen 2024205,00207,51203,53206,82205,711.184.200
19 gen 2024206,20206,20203,77204,82203,72959.200
18 gen 2024204,45206,05203,00205,73204,62676.100
17 gen 2024204,16208,62203,94204,54203,44761.700
16 gen 2024207,75207,97204,14205,09203,99826.100
12 gen 2024204,99208,04204,41207,80206,681.049.400
11 gen 2024206,05206,06201,04202,92201,831.414.300
10 gen 2024203,14203,89202,14203,47202,381.087.600
09 gen 2024205,55205,71203,45203,50202,41995.000
08 gen 2024204,70206,72203,62206,40205,291.113.000
05 gen 2024207,47207,47204,12205,21204,11949.700
04 gen 2024211,30211,70207,48207,53206,411.131.100
03 gen 2024209,88212,13208,40209,82208,691.379.200
02 gen 2024210,50213,13209,30209,78208,651.275.500
29 dic 2023210,68211,38210,02210,62209,49628.800
28 dic 2023209,36211,52209,36210,92209,79789.800
27 dic 2023209,32210,16209,12209,89208,76499.800
26 dic 2023207,89209,90207,56209,72208,59561.900
22 dic 2023208,56209,68207,85208,49207,37741.800
21 dic 2023207,78209,31206,40207,54206,42811.500
20 dic 2023209,97211,99206,53206,58205,47920.300
19 dic 2023209,80211,14209,34210,12208,991.758.000
18 dic 2023208,27210,63208,18209,80208,671.963.900
15 dic 2023206,50208,58206,50208,37207,253.294.500
14 dic 2023207,44209,00205,44206,60205,492.482.600
13 dic 2023201,00208,44200,49208,08206,962.985.700
12 dic 2023200,72200,72198,22200,31199,231.734.400
11 dic 2023196,42203,00196,42201,07199,992.206.400
08 dic 2023197,01197,19193,34195,81194,761.273.600
07 dic 2023199,92200,29196,38196,68195,62909.600
06 dic 2023198,50200,10197,88198,95197,88990.500
05 dic 2023199,00199,62197,81198,01196,941.354.600
04 dic 2023193,91199,44192,95199,28198,211.863.700
01 dic 2023190,87194,93190,17194,69193,641.110.000
30 nov 2023189,60190,91188,95190,81189,781.363.400
29 nov 2023189,08189,78188,06188,66187,64661.800
28 nov 2023189,01189,74187,68189,10188,08726.600
27 nov 2023190,86190,86187,37187,92186,91676.200
24 nov 2023188,41191,01188,05191,01189,98482.300
22 nov 2023187,09188,20185,98187,83186,82797.000
*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...