Stockscreener 앱 받기
213.55
1.38%
2.91
시간 외 거래:
213.55
L 3 Harris Technologies Inc 주식 (LHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $215.2 | $209.8 | $5.38 | 1,388,503.0 | +1.38% |
| 2024-12-19 | $216.1 | $210.2 | $5.84 | 976,975.0 | -1.30% |
| 2024-12-18 | $219.7 | $213.2 | $6.47 | 1,121,263.0 | -2.30% |
| 2024-12-17 | $221.9 | $217.8 | $4.09 | 2,196,503.0 | -1.62% |
| 2024-12-16 | $225.3 | $221.4 | $3.90 | 1,297,864.0 | -0.50% |
| 2024-12-13 | $224.8 | $222.0 | $2.83 | 946,580.0 | -0.53% |
| 2024-12-12 | $228.8 | $223.3 | $5.45 | 1,361,150.0 | -1.97% |
| 2024-12-11 | $231.8 | $228.2 | $3.69 | 638,724.0 | -0.78% |
| 2024-12-10 | $232.6 | $227.4 | $5.22 | 893,558.0 | +0.40% |
| 2024-12-09 | $234.1 | $228.8 | $5.20 | 1,236,369.0 | -2.08% |
| 2024-12-06 | $239.1 | $234.1 | $5.00 | 1,362,083.0 | -1.47% |
| 2024-12-05 | $239.7 | $236.3 | $3.42 | 895,057.0 | -0.97% |
| 2024-12-04 | $242.2 | $238.4 | $3.79 | 901,130.0 | +0.26% |
| 2024-12-03 | $243.3 | $239.7 | $3.65 | 702,409.0 | -1.22% |
| 2024-12-02 | $246.2 | $241.5 | $4.75 | 882,498.0 | -1.39% |
| 2024-11-29 | $247.8 | $244.9 | $2.88 | 406,932.0 | +0.38% |
| 2024-11-27 | $247.5 | $244.9 | $2.56 | 538,161.0 | -0.10% |
| 2024-11-26 | $246.1 | $241.5 | $4.56 | 741,082.0 | +2.07% |
| 2024-11-25 | $248.4 | $239.4 | $9.02 | 1,233,306.0 | -3.05% |
| 2024-11-22 | $248.6 | $246.4 | $2.12 | 564,424.0 | +0.63% |
L 3 Harris Technologies Inc 주식 (LHX) 연도별 가격 이력
이 심층 분석에서는 L 3 Harris Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LHX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 L 3 Harris Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
L 3 Harris Technologies Inc 주식 (LHX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $246.2 | $209.8 | $36.41 | 18,189,169.0 | -13.28% |
| 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 주식 (LHX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
L 3 Harris Technologies Inc 주식 (LHX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.35%
자본화:
|
볼륨(24시간):