Scarica l'app Stockscreener
297.39
0.44%
1.29
Dopo l'orario di chiusura:
297.39
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 |
|---|---|---|---|---|---|
| 2025-10-03 | $299.8 | $295.4 | $4.33 | 643,186.0 | +0.44% |
| 2025-10-02 | $301.3 | $295.6 | $5.68 | 1,099,016.0 | -1.45% |
| 2025-10-01 | $304.3 | $298.2 | $6.12 | 1,423,523.0 | -1.62% |
| 2025-09-30 | $305.9 | $297.6 | $8.38 | 1,315,253.0 | +2.85% |
| 2025-09-29 | $298.4 | $294.8 | $3.63 | 1,208,626.0 | +1.15% |
| 2025-09-26 | $293.9 | $289.7 | $4.26 | 1,149,022.0 | +1.49% |
| 2025-09-25 | $290.9 | $286.0 | $4.90 | 1,198,298.0 | +1.85% |
| 2025-09-24 | $288.2 | $283.8 | $4.40 | 948,595.0 | -0.77% |
| 2025-09-23 | $288.0 | $284.2 | $3.85 | 722,887.0 | +0.66% |
| 2025-09-22 | $285.0 | $281.5 | $3.54 | 784,146.0 | +0.13% |
| 2025-09-19 | $284.5 | $281.8 | $2.71 | 1,302,451.0 | +0.43% |
| 2025-09-18 | $283.3 | $278.5 | $4.80 | 662,891.0 | +0.31% |
| 2025-09-17 | $286.0 | $281.3 | $4.70 | 719,370.0 | -0.85% |
| 2025-09-16 | $286.8 | $282.3 | $4.55 | 1,332,666.0 | +0.84% |
| 2025-09-15 | $282.2 | $278.5 | $3.76 | 783,086.0 | +0.96% |
| 2025-09-12 | $281.7 | $278.4 | $3.32 | 800,692.0 | -0.51% |
| 2025-09-11 | $280.7 | $274.3 | $6.35 | 934,303.0 | +1.81% |
| 2025-09-10 | $275.7 | $269.9 | $5.81 | 948,712.0 | +1.82% |
| 2025-09-09 | $273.3 | $268.6 | $4.71 | 1,075,896.0 | -1.16% |
| 2025-09-08 | $274.7 | $269.3 | $5.44 | 1,194,462.0 | +0.55% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $304.3 | $295.4 | $8.86 | 3,808,911.0 | -2.63% |
| 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% |
0.70%
0.39%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):