Italia markets open in 3 hours 40 minutes

L3Harris Technologies, Inc. (LHX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
192,19-5,61 (-2,84%)
Alla chiusura: 04:00PM EDT
192,91 +0,72 (+0,37%)
Dopo ore: 07:56PM EDT
Periodo di tempo:
23 mar 2022 - 23 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mar 2023197,66197,66192,06192,19192,191.294.600
21 mar 2023198,93199,09196,56197,80197,801.129.800
20 mar 2023196,55198,46195,42197,04197,041.000.200
17 mar 2023201,39201,39194,24195,25195,251.946.700
16 mar 2023200,40204,03199,43202,27202,27929.800
15 mar 2023200,48200,91197,09200,78200,781.152.500
14 mar 2023203,23204,91201,45202,59202,591.204.800
13 mar 2023200,97203,21200,16201,35201,351.293.600
10 mar 2023203,86205,79202,94203,37203,37869.300
09 mar 2023207,68208,89204,17204,39204,391.073.600
09 mar 20231.14 Dividendo
08 mar 2023212,16212,74206,37207,93206,791.009.900
07 mar 2023213,33215,53211,64211,84210,681.000.400
06 mar 2023213,90216,49213,02213,91212,74847.500
03 mar 2023212,60214,54212,25214,16212,991.399.500
02 mar 2023209,50212,39209,50212,18211,02953.800
01 mar 2023209,36210,67208,90210,08208,931.216.500
28 feb 2023210,21211,64209,75211,19210,031.432.600
27 feb 2023210,97211,19209,75210,70209,54877.800
24 feb 2023209,88210,78208,40210,15209,001.034.800
23 feb 2023212,13213,64208,68209,55208,40904.300
22 feb 2023212,09214,12211,40212,06210,90832.400
21 feb 2023215,63216,00212,35212,43211,271.259.000
17 feb 2023211,45214,46210,60214,02212,85754.400
16 feb 2023211,85213,63210,25211,45210,29927.200
15 feb 2023212,63213,52210,48213,27212,101.155.800
14 feb 2023214,51214,51212,24212,87211,70887.000
13 feb 2023217,35219,31213,00214,48213,301.050.200
10 feb 2023211,51216,05210,46215,66214,48976.100
09 feb 2023211,25212,79209,14210,36209,211.197.300
08 feb 2023210,98212,50210,24211,94210,781.108.100
07 feb 2023211,58212,95208,10212,43211,27865.900
06 feb 2023210,99213,68209,68212,33211,171.599.600
03 feb 2023211,93213,12210,36210,95209,79921.500
02 feb 2023215,13215,90210,53212,04210,882.008.000
01 feb 2023213,50217,30212,81215,85214,671.193.300
31 gen 2023212,97214,82211,55214,82213,641.922.800
30 gen 2023212,31214,41210,50211,91210,751.913.600
27 gen 2023205,00214,55204,43212,10210,943.106.000
26 gen 2023198,21200,18196,19196,54195,461.790.000
25 gen 2023193,95197,95192,80197,68196,601.296.700
24 gen 2023194,45195,94192,15194,72193,651.481.900
23 gen 2023193,19195,35191,78194,25193,181.612.800
20 gen 2023192,36193,08189,73192,51191,451.546.900
19 gen 2023193,34195,18191,24191,45190,402.182.400
18 gen 2023194,48195,41191,34192,97191,912.283.600
17 gen 2023198,30198,49194,13194,65193,582.297.800
13 gen 2023196,83199,51193,87197,16196,081.778.800
12 gen 2023199,57201,96197,02199,75198,652.112.500
11 gen 2023201,95202,51199,17199,91198,811.854.300
10 gen 2023201,82203,02199,87201,95200,841.084.600
09 gen 2023206,23206,23199,51201,07199,971.604.600
06 gen 2023207,83210,93203,42206,18205,051.031.200
05 gen 2023206,36206,87203,65206,13205,00886.300
04 gen 2023206,20209,38204,50206,93205,80925.100
03 gen 2023207,59209,03205,62206,93205,80949.200
30 dic 2022206,82208,75205,40208,21207,07716.600
29 dic 2022204,67208,10204,66206,66205,53898.200
28 dic 2022207,15207,99204,23204,56203,44764.600
27 dic 2022207,00209,30206,40206,45205,32637.900
23 dic 2022204,83206,55204,00206,24205,11731.000
22 dic 2022206,28207,20202,31204,81203,691.112.200
21 dic 2022206,51207,58204,36206,98205,851.797.800
20 dic 2022202,97207,25202,97205,60204,471.741.500
19 dic 2022207,20208,64203,83205,55204,423.032.900
16 dic 2022214,22215,78210,51213,27212,102.182.700
15 dic 2022220,30221,03213,61216,48215,291.034.200
14 dic 2022216,88220,10216,01218,04216,84775.600
13 dic 2022220,22220,42215,04216,15214,961.442.000
12 dic 2022216,50218,15215,51217,59216,40884.400
09 dic 2022216,58219,21215,12215,53214,35786.700
08 dic 2022219,79220,09217,14217,81216,621.111.700
07 dic 2022218,60221,12216,19217,91216,721.075.200
06 dic 2022226,00226,00218,62218,76217,56697.700
05 dic 2022227,25227,91224,40224,71223,48597.700
02 dic 2022224,33230,73223,97230,00228,74999.900
01 dic 2022228,35229,14223,24225,39224,151.181.600
30 nov 2022225,19227,12221,72227,08225,842.026.100
29 nov 2022226,09227,68225,16225,61224,37531.600
28 nov 2022227,91229,10224,74225,86224,62621.200
25 nov 2022227,98228,96226,86228,68227,43232.300
23 nov 2022225,21228,26224,17226,43225,19795.900
22 nov 2022226,49227,97224,69225,32224,08660.000
21 nov 2022223,57226,82223,25225,35224,11865.900
18 nov 2022222,77225,16220,70224,00222,77797.500
17 nov 2022219,00223,23218,44221,50220,291.243.600
17 nov 20221.12 Dividendo
16 nov 2022221,64223,41219,25221,50219,171.034.300
15 nov 2022219,10225,00215,00221,24218,912.251.700
14 nov 2022226,05227,61217,34217,80215,512.243.200
11 nov 2022229,51232,38220,78224,75222,393.025.400
10 nov 2022240,71242,60234,27239,34236,821.425.100
09 nov 2022236,13239,15233,52237,67235,171.594.100
08 nov 2022229,38236,36228,74236,09233,611.420.600
07 nov 2022229,58231,90228,53230,58228,161.277.100
04 nov 2022234,99234,99225,27229,33226,921.548.500
03 nov 2022235,50237,66234,40234,98232,511.321.900
02 nov 2022240,54243,42238,73238,81236,301.259.800
01 nov 2022247,13249,09240,83241,15238,621.128.800
31 ott 2022245,22250,04242,41246,47243,881.274.200
*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...