Mercados españoles cerrados

Huntington Ingalls Industries, Inc. (HII)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
276,97+0,99 (+0,36%)
Al cierre: 04:00PM EDT
281,46 +4,49 (+1,62%)
Después del cierre: 06:00PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024274,97278,94273,15276,97276,97259.200
25 abr 2024274,70277,05273,21275,98275,98336.000
24 abr 2024274,74276,43272,79275,84275,84518.200
23 abr 2024276,24277,85273,99274,47274,47243.500
22 abr 2024272,86275,55271,20274,49274,49308.200
19 abr 2024270,15272,62269,80271,66271,66346.600
18 abr 2024271,87273,57268,56268,84268,84274.100
17 abr 2024276,17276,19270,74271,22271,22285.200
16 abr 2024276,09276,09272,71274,00274,00245.400
15 abr 2024279,51280,69274,89275,00275,00340.100
12 abr 2024275,35279,56275,35275,72275,72402.100
11 abr 2024274,96277,46273,04276,31276,31300.700
10 abr 2024273,12277,25273,12275,15275,15417.800
09 abr 2024283,57284,96273,52275,50275,50542.700
08 abr 2024286,99287,56285,16285,68285,68358.500
05 abr 2024285,33287,89284,96286,08286,08199.300
04 abr 2024288,59289,26284,24286,21286,21331.200
03 abr 2024287,27288,84284,81286,39286,39251.100
02 abr 2024287,74289,07286,59287,47287,47285.000
01 abr 2024291,97291,97287,29287,60287,60310.200
28 mar 2024289,81293,17289,58291,47291,47435.000
27 mar 2024291,60292,86288,86289,75289,75754.200
26 mar 2024290,82294,24289,57289,87289,87401.900
25 mar 2024294,09294,09290,53290,80290,80193.400
22 mar 2024294,79294,79291,09292,55292,55216.800
21 mar 2024292,78294,81291,87293,93293,93229.800
20 mar 2024290,69294,32290,69292,20292,20216.800
19 mar 2024291,58293,00289,27290,69290,69289.200
18 mar 2024289,42292,08288,78290,59290,59228.000
15 mar 2024284,78289,58284,70289,02289,02692.900
14 mar 2024288,60290,00285,43286,87286,87243.500
13 mar 2024290,39291,42288,12289,90289,90231.100
12 mar 2024287,80290,69285,85290,16290,16202.500
11 mar 2024292,35292,35287,24288,53288,53225.200
08 mar 2024291,27293,39290,95293,32293,32207.700
07 mar 2024293,25294,40291,44291,85291,85273.100
06 mar 2024291,91295,74290,40293,99293,99268.600
05 mar 2024297,54299,50289,06291,33291,33395.600
04 mar 2024292,59298,19292,59296,43296,43226.200
01 mar 2024290,75292,90287,69292,46292,46183.000
29 feb 2024292,30292,86290,06291,62291,62314.800
28 feb 2024290,00292,82289,85291,85291,85257.800
27 feb 2024287,79289,68285,79289,49289,49201.800
26 feb 2024288,74289,88286,96288,33288,33218.700
23 feb 2024287,88289,50287,33288,14288,14181.400
22 feb 2024287,45287,74284,49287,29287,29199.900
22 feb 20241.3 Dividendo
21 feb 2024285,88288,68285,19288,13286,83234.900
20 feb 2024285,51288,00284,57284,80283,52255.800
16 feb 2024284,64287,33283,34285,09283,80263.200
15 feb 2024281,36285,12281,35284,99283,70300.900
14 feb 2024276,93280,71276,49280,31279,05264.500
13 feb 2024274,42277,11273,39275,11273,87312.900
12 feb 2024273,98276,74273,98275,74274,50160.300
09 feb 2024272,72274,32271,01273,90272,66197.000
08 feb 2024274,56275,39270,17272,13270,90260.600
07 feb 2024266,62275,85266,30274,74273,50472.900
06 feb 2024265,78267,53265,02266,22265,02392.800
05 feb 2024266,27267,77263,01265,93264,73247.600
02 feb 2024266,08269,33263,36268,50267,29324.200
01 feb 2024264,00268,51254,19267,81266,60778.000
31 ene 2024261,21263,00257,98258,92257,75443.800
30 ene 2024258,59260,62257,46260,32259,15306.700
29 ene 2024256,33258,59255,72258,59257,42374.100
26 ene 2024255,47256,71254,09255,65254,50387.200
25 ene 2024254,16254,64251,76254,40253,25261.100
24 ene 2024256,00257,90252,99253,64252,50280.700
23 ene 2024256,99258,12254,54255,81254,66175.600
22 ene 2024257,11259,32255,93256,77255,61234.700
19 ene 2024261,15261,15255,36256,23255,07287.500
18 ene 2024255,66260,30254,37260,19259,02308.000
17 ene 2024253,67258,38253,67254,81253,66205.600
16 ene 2024253,97256,13252,28255,18254,03214.200
12 ene 2024253,27254,78251,74254,68253,53204.800
11 ene 2024252,28252,28248,78250,63249,50190.500
10 ene 2024253,12254,99252,37252,82251,68155.100
09 ene 2024254,21254,21252,52253,24252,10128.000
08 ene 2024250,84255,43250,00255,36254,21265.600
05 ene 2024254,90254,90248,65252,50251,36637.100
04 ene 2024257,53259,06255,97256,32255,16223.600
03 ene 2024260,00260,00256,25256,30255,14276.000
02 ene 2024259,08261,42259,00260,11258,94173.100
29 dic 2023258,47260,00257,90259,64258,47168.200
28 dic 2023257,81259,33257,72258,47257,30117.400
27 dic 2023257,09258,71256,82258,31257,14108.300
26 dic 2023256,17258,11255,85257,83256,6779.200
22 dic 2023255,41256,90254,87256,09254,93133.600
21 dic 2023253,99254,65252,29254,02252,87108.500
20 dic 2023256,03257,14252,37252,43251,29206.700
19 dic 2023255,70257,13254,45257,01255,85203.400
18 dic 2023253,68255,31253,44255,02253,87261.400
15 dic 2023254,66257,02253,55253,55252,411.256.500
14 dic 2023257,80257,82252,26255,83254,68466.400
13 dic 2023254,48258,56253,24257,59256,43345.000
12 dic 2023250,30256,09249,77254,48253,33432.900
11 dic 2023247,25250,57246,69250,38249,25415.600
08 dic 2023245,57247,25244,90246,89245,78236.000
07 dic 2023244,20245,32243,46245,19244,08206.900
06 dic 2023240,89243,66240,89243,59242,49183.600
05 dic 2023241,82242,08239,87240,48239,39231.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...