Scarica l'app Stockscreener
277.04
0.10%
0.28
Dopo l'orario di chiusura:
277.04
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 |
|---|---|---|---|---|---|
| 2025-08-28 | $277.3 | $275.0 | $2.24 | 759,341.0 | +0.10% |
| 2025-08-27 | $279.0 | $275.5 | $3.54 | 741,241.0 | -0.32% |
| 2025-08-26 | $278.2 | $275.0 | $3.25 | 1,542,914.0 | +0.49% |
| 2025-08-25 | $277.9 | $275.4 | $2.53 | 550,448.0 | +0.19% |
| 2025-08-22 | $279.2 | $274.9 | $4.21 | 754,646.0 | -0.12% |
| 2025-08-21 | $276.8 | $274.8 | $1.91 | 877,391.0 | -0.01% |
| 2025-08-20 | $276.9 | $272.1 | $4.79 | 841,759.0 | +1.44% |
| 2025-08-19 | $273.7 | $270.8 | $2.87 | 936,767.0 | +0.11% |
| 2025-08-18 | $273.2 | $270.9 | $2.36 | 1,108,285.0 | +0.51% |
| 2025-08-15 | $271.7 | $269.2 | $2.52 | 1,177,964.0 | -0.18% |
| 2025-08-14 | $273.1 | $269.9 | $3.18 | 984,596.0 | +0.31% |
| 2025-08-13 | $272.7 | $268.5 | $4.14 | 1,502,300.0 | +0.00% |
| 2025-08-12 | $271.0 | $268.0 | $2.96 | 1,023,112.0 | -0.04% |
| 2025-08-11 | $270.6 | $267.2 | $3.37 | 996,258.0 | +0.22% |
| 2025-08-08 | $275.4 | $269.1 | $6.25 | 1,639,011.0 | -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% |
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 | $267.2 | $13.27 | 22,890,958.0 | +0.81% |
| 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% |
1.59%
0.17%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):