Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LHX.US
233.33+2.87(+1.25%)(czas lokalny: 20.09.2024 15:59)L3Harris Technologies Inc
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.09.2024 | 231.42 | 231.74 | 228.88 | 230.45 | 547 774 | 0 |
18.09.2024 | 230.53 | 232.03 | 228.45 | 229.82 | 430 756 | 0 |
17.09.2024 | 230.55 | 230.80 | 227.44 | 229.83 | 411 984 | 0 |
16.09.2024 | 231.77 | 234.28 | 229.63 | 231.84 | 395 777 | 0 |
13.09.2024 | 228.57 | 231.02 | 227.81 | 229.82 | 502 069 | 0 |
12.09.2024 | 226.58 | 228.70 | 225.62 | 228.12 | 406 909 | 0 |
11.09.2024 | 226.68 | 227.15 | 222.02 | 227.02 | 471 270 | 0 |
10.09.2024 | 229.38 | 230.50 | 226.51 | 227.98 | 340 193 | 0 |
09.09.2024 | 228.15 | 229.78 | 227.64 | 229.13 | 598 926 | 0 |
06.09.2024 | 231.11 | 232.96 | 226.30 | 227.23 | 640 300 | 0 |
05.09.2024 | 237.12 | 237.12 | 230.39 | 232.28 | 561 424 | 0 |
04.09.2024 | 235.81 | 238.24 | 235.81 | 236.48 | 476 119 | 0 |
03.09.2024 | 237.58 | 237.82 | 233.86 | 235.29 | 555 483 | 0 |
30.08.2024 | 233.75 | 236.94 | 233.21 | 236.67 | 698 400 | 0 |
29.08.2024 | 233.04 | 235.35 | 230.00 | 233.68 | 602 900 | 0 |
28.08.2024 | 230.55 | 233.31 | 230.37 | 231.95 | 551 200 | 0 |
27.08.2024 | 228.76 | 230.44 | 226.22 | 230.06 | 597 600 | 0 |
26.08.2024 | 231.26 | 231.90 | 228.35 | 228.95 | 607 100 | 0 |
23.08.2024 | 231.52 | 233.48 | 229.40 | 230.68 | 662 400 | 0 |
22.08.2024 | 230.35 | 231.59 | 228.94 | 231.21 | 564 500 | 0 |
21.08.2024 | 230.27 | 230.51 | 228.08 | 230.05 | 372 900 | 0 |
20.08.2024 | 230.37 | 230.37 | 228.72 | 229.64 | 396 500 | 0 |
19.08.2024 | 228.06 | 230.58 | 228.06 | 230.48 | 413 400 | 0 |
16.08.2024 | 227.07 | 228.73 | 225.92 | 228.50 | 642 100 | 0 |
15.08.2024 | 226.51 | 227.01 | 225.06 | 226.49 | 693 500 | 0 |
14.08.2024 | 226.46 | 228.30 | 225.54 | 226.06 | 860 200 | 0 |
13.08.2024 | 229.12 | 229.69 | 226.30 | 227.88 | 837 700 | 0 |
12.08.2024 | 228.68 | 230.30 | 227.30 | 228.83 | 532 100 | 0 |
09.08.2024 | 230.51 | 230.95 | 226.93 | 228.33 | 505 700 | 0 |
08.08.2024 | 226.66 | 230.78 | 226.59 | 230.62 | 765 500 | 0 |
07.08.2024 | 226.75 | 230.24 | 226.33 | 226.83 | 730 200 | 0 |
06.08.2024 | 227.50 | 229.84 | 225.76 | 225.96 | 829 100 | 0 |
05.08.2024 | 229.39 | 231.50 | 224.35 | 227.10 | 1 126 500 | 0 |
02.08.2024 | 229.22 | 233.16 | 226.35 | 230.19 | 1 080 700 | 0 |
01.08.2024 | 227.53 | 230.00 | 225.26 | 229.22 | 1 014 700 | 0 |
31.07.2024 | 227.90 | 228.94 | 224.57 | 226.89 | 1 437 100 | 0 |
30.07.2024 | 225.88 | 229.25 | 223.38 | 227.74 | 1 558 500 | 0 |
29.07.2024 | 229.60 | 229.82 | 224.30 | 224.78 | 1 452 100 | 0 |
26.07.2024 | 239.41 | 240.27 | 227.11 | 229.41 | 2 302 100 | 0 |
25.07.2024 | 239.02 | 245.60 | 239.02 | 243.27 | 1 632 100 | 0 |
24.07.2024 | 240.02 | 241.21 | 236.90 | 237.15 | 1 030 000 | 0 |
23.07.2024 | 239.16 | 241.18 | 237.71 | 240.02 | 719 700 | 0 |
22.07.2024 | 234.93 | 238.26 | 234.51 | 238.14 | 683 400 | 0 |
19.07.2024 | 239.14 | 239.14 | 234.16 | 234.77 | 643 100 | 0 |
18.07.2024 | 237.05 | 239.87 | 236.69 | 237.76 | 806 400 | 0 |
17.07.2024 | 240.42 | 242.86 | 238.23 | 238.25 | 1 138 600 | 0 |
16.07.2024 | 235.28 | 240.60 | 234.52 | 240.42 | 924 700 | 0 |
15.07.2024 | 232.20 | 235.34 | 231.64 | 234.54 | 800 200 | 0 |
12.07.2024 | 231.84 | 233.85 | 230.40 | 231.04 | 793 400 | 0 |
11.07.2024 | 227.89 | 231.59 | 227.38 | 230.34 | 835 200 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus