Scarica l'app Stockscreener
221.13
0.25%
+0.55
Dopo l'orario di chiusura:
214.00
-7.13
-3.22%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di L3Harris Technologies Inc (LHX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-14 | $222.6 | $220.3 | $2.23 | 569,053.0 | +0.25% |
| 2024-05-13 | $221.9 | $219.7 | $2.17 | 621,547.0 | +0.45% |
| 2024-05-10 | $219.9 | $218.6 | $1.36 | 611,947.0 | +0.05% |
| 2024-05-09 | $219.9 | $215.8 | $4.07 | 780,732.0 | +1.71% |
| 2024-05-08 | $216.4 | $215.3 | $1.06 | 863,936.0 | -0.05% |
| 2024-05-07 | $216.7 | $215.0 | $1.74 | 818,672.0 | +0.54% |
| 2024-05-06 | $215.0 | $212.7 | $2.29 | 781,781.0 | +1.18% |
| 2024-05-03 | $213.3 | $210.2 | $3.16 | 783,882.0 | +0.43% |
| 2024-05-02 | $213.7 | $209.9 | $3.78 | 937,346.0 | -0.19% |
| 2024-05-01 | $215.3 | $211.4 | $3.91 | 878,165.0 | -1.07% |
| 2024-04-30 | $216.7 | $213.8 | $2.89 | 1,245,419.0 | -1.39% |
| 2024-04-29 | $217.6 | $214.1 | $3.52 | 1,238,829.0 | +1.17% |
| 2024-04-26 | $217.0 | $211.2 | $5.75 | 2,111,581.0 | +3.46% |
| 2024-04-25 | $208.1 | $205.3 | $2.81 | 1,160,739.0 | -0.17% |
| 2024-04-24 | $208.3 | $205.0 | $3.33 | 988,751.0 | +0.01% |
| 2024-04-23 | $210.7 | $207.5 | $3.22 | 832,038.0 | -0.22% |
| 2024-04-22 | $209.8 | $205.8 | $3.96 | 923,859.0 | +1.31% |
| 2024-04-19 | $205.6 | $202.6 | $2.96 | 852,538.0 | +1.67% |
| 2024-04-18 | $204.0 | $201.4 | $2.57 | 669,086.0 | +0.34% |
| 2024-04-17 | $202.5 | $200.5 | $1.96 | 881,076.0 | +0.53% |
| 2024-04-16 | $203.3 | $200.2 | $3.12 | 898,290.0 | -1.42% |
L3Harris Technologies Inc Stock (LHX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni L3Harris 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 L3Harris Technologies Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
L3Harris Technologies Inc Storia dei prezzi delle azioni (LHX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $222.6 | $209.9 | $12.67 | 8,216,114.0 | +3.31% |
| 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% |
L3Harris 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% |
L3Harris Technologies Inc Storia dei prezzi delle azioni (LHX) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $230.7 | $202.3 | $28.42 | 24,202,785.0 | -8.31% |
| 2022-11 | $249.1 | $215.0 | $34.09 | 27,283,410.0 | -7.87% |
| 2022-10 | $255.1 | $210.0 | $45.09 | 26,863,195.0 | +18.59% |
| 2022-09 | $237.3 | $206.9 | $30.43 | 20,074,882.0 | -8.92% |
| 2022-08 | $248.5 | $227.7 | $20.85 | 21,194,635.0 | -4.91% |
| 2022-07 | $244.6 | $218.6 | $26.06 | 18,786,844.0 | -0.72% |
| 2022-06 | $247.3 | $217.8 | $29.56 | 17,507,934.0 | +0.33% |
| 2022-05 | $244.4 | $227.4 | $16.98 | 22,825,454.0 | +3.72% |
| 2022-04 | $264.7 | $231.4 | $33.29 | 20,368,285.0 | -6.52% |
| 2022-03 | $279.7 | $240.1 | $39.63 | 39,045,868.0 | -1.52% |
| 2022-02 | $252.3 | $206.0 | $46.31 | 29,186,732.0 | +20.56% |
| 2022-01 | $232.1 | $207.8 | $24.34 | 36,955,818.0 | -1.85% |
0.82%
0.54%
Capitalizzazione:
|
Volume (24 ore):