Scarica l'app Stockscreener
269.72
1.49%
-4.09
Dopo l'orario di chiusura:
269.80
0.08
+0.03%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di L 3 Harris Technologies Inc (LHX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-08 | $275.4 | $269.1 | $6.25 | 1,636,493.0 | -1.49% |
| 2025-08-07 | $275.9 | $270.9 | $5.07 | 2,100,296.0 | -1.11% |
| 2025-08-06 | $280.5 | $276.7 | $3.80 | 1,293,945.0 | -0.48% |
| 2025-08-05 | $280.5 | $276.6 | $3.91 | 791,886.0 | +0.06% |
| 2025-08-04 | $280.5 | $276.7 | $3.74 | 1,097,160.0 | -0.07% |
| 2025-08-01 | $278.9 | $271.0 | $7.95 | 1,412,297.0 | +1.25% |
| 2025-07-31 | $275.7 | $273.3 | $2.38 | 1,307,207.0 | +0.26% |
| 2025-07-30 | $275.7 | $271.6 | $4.11 | 954,392.0 | +0.66% |
| 2025-07-29 | $272.4 | $269.8 | $2.51 | 930,992.0 | +1.05% |
| 2025-07-28 | $270.9 | $267.8 | $3.14 | 1,215,274.0 | +0.07% |
| 2025-07-25 | $271.7 | $263.0 | $8.71 | 1,962,323.0 | -1.44% |
| 2025-07-24 | $280.0 | $272.7 | $7.31 | 3,422,433.0 | +1.34% |
| 2025-07-23 | $270.1 | $268.8 | $1.31 | 1,251,862.0 | +1.96% |
| 2025-07-22 | $265.0 | $260.2 | $4.74 | 1,599,578.0 | +0.51% |
| 2025-07-21 | $266.1 | $262.5 | $3.60 | 942,650.0 | -0.63% |
| 2025-07-18 | $267.6 | $263.2 | $4.41 | 1,441,598.0 | -0.28% |
| 2025-07-17 | $266.8 | $263.5 | $3.31 | 1,469,368.0 | +0.70% |
| 2025-07-16 | $264.1 | $260.8 | $3.34 | 1,109,738.0 | +0.95% |
| 2025-07-15 | $262.6 | $260.1 | $2.57 | 1,012,911.0 | -0.43% |
| 2025-07-14 | $262.8 | $257.4 | $5.49 | 962,742.0 | +1.06% |
| 2025-07-11 | $261.1 | $258.1 | $3.06 | 942,361.0 | -0.21% |
| 2025-07-10 | $260.9 | $256.5 | $4.36 | 1,157,348.0 | +0.41% |
| 2025-07-09 | $259.4 | $256.0 | $3.44 | 934,292.0 | +0.76% |
L 3 Harris Technologies Inc Stock (LHX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni L 3 Harris Technologies Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni LHX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni L 3 Harris Technologies Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
L 3 Harris Technologies Inc Storia dei prezzi delle azioni (LHX) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $280.5 | $269.1 | $11.38 | 9,968,570.0 | -1.86% |
| 2025-07 | $280.0 | $249.0 | $31.02 | 27,528,174.0 | +9.56% |
| 2025-06 | $257.8 | $237.6 | $20.23 | 27,871,620.0 | +2.66% |
| 2025-05 | $249.1 | $214.1 | $35.03 | 37,480,096.0 | +11.05% |
| 2025-04 | $224.2 | $195.7 | $28.47 | 36,459,782.0 | +5.12% |
| 2025-03 | $227.4 | $204.8 | $22.57 | 24,296,497.0 | +1.55% |
| 2025-02 | $214.1 | $193.1 | $21.01 | 26,617,577.0 | -2.78% |
| 2025-01 | $224.3 | $202.8 | $21.54 | 24,275,713.0 | +0.82% |
L 3 Harris Technologies Inc Storia dei prezzi delle azioni (LHX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $246.2 | $208.4 | $37.90 | 20,052,898.0 | -15.15% |
| 2024-11 | $265.7 | $239.4 | $26.33 | 16,031,984.0 | -0.49% |
| 2024-10 | $258.9 | $235.7 | $23.15 | 15,577,066.0 | +4.04% |
| 2024-09 | $238.5 | $222.0 | $16.47 | 13,183,333.0 | +0.51% |
| 2024-08 | $236.9 | $224.3 | $12.59 | 14,044,973.0 | +4.31% |
| 2024-07 | $245.6 | $221.8 | $23.84 | 19,446,093.0 | +1.03% |
| 2024-06 | $228.1 | $215.4 | $12.76 | 14,150,939.0 | -0.11% |
| 2024-05 | $225.9 | $209.9 | $16.00 | 16,434,360.0 | +5.04% |
| 2024-04 | $217.6 | $200.2 | $17.42 | 24,539,383.0 | +0.45% |
| 2024-03 | $218.3 | $209.0 | $9.33 | 22,200,965.0 | +0.68% |
| 2024-02 | $216.2 | $203.5 | $12.65 | 20,125,076.0 | +1.55% |
| 2024-01 | $213.1 | $201.0 | $12.09 | 26,624,201.0 | -1.04% |
L 3 Harris Technologies Inc Storia dei prezzi delle azioni (LHX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $212.0 | $190.2 | $21.82 | 28,864,820.0 | +10.38% |
| 2023-11 | $191.0 | $177.6 | $13.41 | 23,413,026.0 | +6.35% |
| 2023-10 | $181.6 | $160.2 | $21.33 | 33,823,671.0 | +3.04% |
| 2023-09 | $178.4 | $167.1 | $11.29 | 24,356,174.0 | -2.23% |
| 2023-08 | $190.1 | $176.1 | $13.93 | 22,846,267.0 | -6.02% |
| 2023-07 | $204.2 | $185.5 | $18.69 | 21,989,750.0 | -3.21% |
| 2023-06 | $197.9 | $174.8 | $23.18 | 20,097,939.0 | +11.28% |
| 2023-05 | $197.4 | $174.6 | $22.88 | 24,635,771.0 | -9.85% |
| 2023-04 | $206.4 | $193.9 | $12.44 | 16,927,882.0 | -0.56% |
| 2023-03 | $216.5 | $189.9 | $26.63 | 26,680,881.0 | -7.08% |
| 2023-02 | $219.3 | $208.1 | $11.21 | 20,985,681.0 | -1.69% |
| 2023-01 | $214.8 | $189.7 | $25.09 | 33,660,906.0 | +3.17% |
3.27%
0.45%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):