NOC - Northrop Grumman Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 2023446,99446,99442,05445,55445,55843.900
02 giu 2023441,92447,13438,74443,83443,831.025.000
01 giu 2023436,77439,23433,53438,51438,51792.500
31 mag 2023437,81441,36434,62435,49435,491.500.800
30 mag 2023434,89441,12432,33438,16438,16875.900
26 mag 2023432,62441,51432,62438,32438,32865.000
26 mag 20231.87 Dividendo
25 mag 2023438,33439,95429,10433,51431,64910.600
24 mag 2023443,03446,35441,38441,44439,54664.600
23 mag 2023441,17445,87440,26443,03441,12578.300
22 mag 2023442,09445,18438,44443,07441,16508.700
19 mag 2023445,36446,30440,79443,31441,40463.500
18 mag 2023446,07446,92437,75443,60441,69518.500
17 mag 2023439,00448,40437,58447,34445,41758.300
16 mag 2023439,99440,34435,45435,63433,75448.800
15 mag 2023438,75440,08436,00439,37437,47491.000
12 mag 2023437,09441,81434,77438,76436,87749.400
11 mag 2023438,90440,31433,18435,85433,97698.900
10 mag 2023443,10445,00438,70443,03441,12559.600
09 mag 2023443,00445,09440,87442,31440,40462.200
08 mag 2023448,33450,95441,87442,24440,33418.200
05 mag 2023443,46448,45441,93446,81444,88474.700
04 mag 2023443,28445,28435,20442,23440,32645.700
03 mag 2023447,53452,28443,57443,71441,80520.200
02 mag 2023460,83460,84448,58448,81446,87770.300
01 mag 2023461,95466,03459,59462,72460,72630.200
28 apr 2023460,37461,57455,53461,27459,28708.600
27 apr 2023452,48459,68443,00457,68455,711.371.000
26 apr 2023462,69464,33449,07449,09447,151.413.000
25 apr 2023470,11470,11464,42465,47463,46691.400
24 apr 2023471,16472,63466,50470,92468,89593.600
21 apr 2023475,72475,72468,83471,99469,951.519.500
20 apr 2023478,40478,40472,07474,18472,13511.700
19 apr 2023480,46482,79476,20477,07475,01482.600
18 apr 2023475,74483,40475,74479,47477,40756.100
17 apr 2023472,99477,68471,38474,79472,74598.400
14 apr 2023470,55473,09468,77472,57470,53501.800
13 apr 2023472,00476,07469,67474,16472,11540.000
12 apr 2023467,43474,73466,03472,77470,73574.900
11 apr 2023476,12476,12467,53468,27466,25657.000
10 apr 2023470,98478,17470,98476,54474,48594.800
06 apr 2023474,68476,26468,29470,39468,36575.800
05 apr 2023467,22473,60467,22470,91468,88707.000
04 apr 2023468,73471,94465,00468,10466,08495.200
03 apr 2023463,30471,55462,65469,19467,17577.600
31 mar 2023462,98463,32459,45461,72459,73640.600
30 mar 2023460,46462,92458,50460,98458,99541.500
29 mar 2023459,38462,58457,50461,57459,58584.200
28 mar 2023458,31461,50457,59459,00457,02476.800
27 mar 2023459,09459,80455,18458,25456,27626.800
24 mar 2023445,08456,20443,00455,25453,291.006.400
23 mar 2023444,01446,06440,71444,44442,521.123.900
22 mar 2023450,22452,40443,09443,60441,69726.100
21 mar 2023453,79454,66447,07449,98448,04680.100
20 mar 2023445,27452,31445,01449,26447,32662.300
17 mar 2023449,81450,16441,31443,60441,691.599.300
16 mar 2023449,11455,97448,00450,15448,211.074.800
15 mar 2023448,97456,38439,87448,90446,961.513.200
14 mar 2023457,90459,98449,23453,66451,701.782.800
13 mar 2023454,69462,87453,72457,74455,771.237.200
10 mar 2023458,53463,19457,19459,78457,80772.200
09 mar 2023469,63469,63458,20459,04457,06834.900
08 mar 2023472,00475,63460,92465,25463,241.089.000
07 mar 2023470,86475,97470,68472,20470,16923.200
06 mar 2023466,62474,40465,96470,22468,19761.200
03 mar 2023470,18470,70464,52467,38465,36726.800
02 mar 2023460,33468,88460,33468,27466,25549.000
01 mar 2023461,97465,67459,25462,55460,55588.800
28 feb 2023470,49471,74463,31464,11462,11764.400
27 feb 2023470,63474,10467,37470,07468,04681.400
24 feb 2023472,65478,00468,55470,91468,88629.300
24 feb 20231.73 Dividendo
23 feb 2023477,55482,34472,71476,26472,48995.300
22 feb 2023473,96481,50473,95478,73474,931.289.100
21 feb 2023474,78479,15468,57473,95470,191.272.800
17 feb 2023465,44470,67462,78470,63466,90830.100
16 feb 2023458,21468,53456,37465,35461,66968.200
15 feb 2023465,92468,09458,93460,94457,28828.100
14 feb 2023467,88470,92465,87467,51463,801.252.900
13 feb 2023467,81470,99458,99464,28460,60922.200
10 feb 2023457,12464,33456,43463,86460,18967.900
09 feb 2023455,81461,92452,40453,85450,25951.700
08 feb 2023451,00456,89450,35456,06452,44961.400
07 feb 2023448,00454,13443,49452,15448,561.098.500
06 feb 2023443,07453,74442,97448,96445,401.321.300
03 feb 2023451,00454,46440,02440,64437,151.388.300
02 feb 2023439,44444,68436,00440,86437,361.236.700
01 feb 2023445,45449,02442,12442,59439,08901.300
31 gen 2023441,42448,07435,63448,04444,491.320.500
30 gen 2023445,01448,65436,49439,28435,801.531.200
27 gen 2023433,18443,99430,94437,65434,182.143.600
26 gen 2023458,00473,20438,99443,47439,953.119.200
25 gen 2023457,79466,00457,67463,29459,621.141.700
24 gen 2023452,21462,99448,00459,31455,671.119.100
23 gen 2023451,97454,48448,33450,87447,291.054.900
20 gen 2023445,99452,30440,09450,76447,192.130.900
19 gen 2023448,15453,01442,21442,31438,801.376.600
18 gen 2023453,73454,08445,51446,06442,521.927.400
17 gen 2023463,34465,23453,73455,57451,961.934.700
13 gen 2023474,40474,40454,79461,43457,772.608.900
*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...