Scarica l'app Stockscreener
214.12
1.88%
-4.10
Pre-mercato:
215.50
1.38
+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 |
|---|---|---|---|---|---|
| 2025-04-21 | $217.9 | $211.4 | $6.49 | 1,583,420.0 | -1.88% |
| 2025-04-17 | $220.0 | $214.6 | $5.40 | 1,411,618.0 | -0.30% |
| 2025-04-16 | $222.9 | $218.5 | $4.41 | 1,165,232.0 | -0.94% |
| 2025-04-15 | $224.2 | $220.6 | $3.56 | 1,261,740.0 | -0.78% |
| 2025-04-14 | $224.1 | $219.0 | $5.08 | 1,266,137.0 | +0.30% |
| 2025-04-11 | $223.2 | $215.1 | $8.15 | 2,245,280.0 | +3.99% |
| 2025-04-10 | $218.2 | $208.4 | $9.81 | 2,745,673.0 | -0.39% |
| 2025-04-09 | $217.7 | $196.0 | $21.74 | 3,826,461.0 | +6.77% |
| 2025-04-08 | $207.4 | $198.5 | $8.89 | 1,932,916.0 | +0.27% |
| 2025-04-07 | $204.7 | $195.7 | $8.97 | 1,931,863.0 | -0.92% |
| 2025-04-04 | $212.2 | $201.9 | $10.30 | 3,081,624.0 | -3.75% |
| 2025-04-03 | $215.8 | $209.3 | $6.42 | 1,321,758.0 | -0.92% |
| 2025-04-02 | $213.4 | $208.1 | $5.34 | 986,107.0 | +1.03% |
| 2025-04-01 | $212.7 | $208.1 | $4.59 | 963,716.0 | +0.21% |
| 2025-03-31 | $211.3 | $207.6 | $3.76 | 1,111,431.0 | +0.75% |
| 2025-03-28 | $212.7 | $207.3 | $5.33 | 1,178,963.0 | -2.33% |
| 2025-03-27 | $215.3 | $212.0 | $3.36 | 729,035.0 | +0.36% |
| 2025-03-26 | $214.0 | $210.8 | $3.25 | 889,230.0 | -0.30% |
| 2025-03-25 | $213.1 | $209.3 | $3.78 | 1,083,627.0 | +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 |
|---|---|---|---|---|---|
| 2025-04 | $224.2 | $195.7 | $28.47 | 27,306,965.0 | +2.30% |
| 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% |
3.15%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):