Scarica l'app Stockscreener
272.32
2.29%
-6.37
Dopo l'orario di chiusura:
274.05
1.73
+0.64%
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 |
|---|---|---|---|---|---|
| 2025-12-01 | $277.4 | $272.1 | $5.22 | 1,137,416.0 | -2.29% |
| 2025-11-28 | $279.0 | $275.9 | $3.17 | 484,143.0 | +0.92% |
| 2025-11-26 | $277.9 | $275.6 | $2.37 | 855,920.0 | -0.07% |
| 2025-11-25 | $277.2 | $273.9 | $3.28 | 1,600,694.0 | +0.34% |
| 2025-11-24 | $276.8 | $273.0 | $3.74 | 2,075,689.0 | -0.86% |
| 2025-11-21 | $284.6 | $277.1 | $7.46 | 1,694,471.0 | -2.27% |
| 2025-11-20 | $291.1 | $282.6 | $8.48 | 1,025,584.0 | -0.36% |
| 2025-11-19 | $286.8 | $282.5 | $4.25 | 965,544.0 | -0.07% |
| 2025-11-18 | $288.6 | $284.5 | $4.17 | 897,279.0 | -0.78% |
| 2025-11-17 | $291.5 | $287.2 | $4.27 | 829,015.0 | -0.59% |
| 2025-11-14 | $289.8 | $283.2 | $6.62 | 1,238,789.0 | +0.35% |
| 2025-11-13 | $301.7 | $287.5 | $14.21 | 1,512,740.0 | -3.95% |
| 2025-11-12 | $302.9 | $298.2 | $4.73 | 1,552,214.0 | -0.48% |
| 2025-11-11 | $302.6 | $296.0 | $6.56 | 1,460,044.0 | +1.58% |
| 2025-11-10 | $297.9 | $290.3 | $7.56 | 1,461,975.0 | +2.18% |
| 2025-11-07 | $292.5 | $284.2 | $8.27 | 928,467.0 | +1.98% |
| 2025-11-06 | $288.3 | $284.8 | $3.49 | 631,720.0 | -0.72% |
| 2025-11-05 | $291.9 | $287.0 | $4.88 | 898,243.0 | -1.38% |
| 2025-11-04 | $291.9 | $285.8 | $6.10 | 1,058,525.0 | +0.88% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $277.4 | $272.1 | $5.22 | 1,137,416.0 | +0.00% |
| 2025-11 | $302.9 | $272.1 | $30.80 | 23,313,822.0 | -5.80% |
| 2025-10 | $308.1 | $282.3 | $25.85 | 25,750,962.0 | -5.34% |
| 2025-09 | $305.9 | $268.6 | $37.34 | 21,848,075.0 | +10.01% |
| 2025-08 | $280.5 | $267.2 | $13.27 | 23,397,700.0 | +1.02% |
| 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% |
1.28%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):