Mercados españoles cerrados

L3Harris Technologies, Inc. (LHX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
219,60+0,11 (+0,05%)
Al cierre: 04:00PM EDT
220,20 +0,60 (+0,27%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024219,41219,91218,55219,60219,60623.800
09 may 2024215,81219,88215,81219,49219,49825.400
08 may 2024216,00216,37215,30215,81215,81994.000
07 may 2024215,27216,73214,99215,91215,91922.800
06 may 2024213,15215,03212,74214,75214,75801.100
03 may 2024212,50213,32210,16212,24212,24790.900
02 may 2024212,03213,68209,90211,34211,34946.200
01 may 2024214,39215,31211,40211,75211,75910.000
30 abr 2024215,99216,69213,80214,05214,051.262.000
29 abr 2024215,12217,60214,08217,06217,061.256.300
26 abr 2024212,05216,99211,24214,54214,542.133.500
25 abr 2024207,50208,10205,29207,36207,361.173.500
24 abr 2024206,33208,31204,98207,71207,711.002.100
23 abr 2024209,96210,73207,51207,68207,68850.700
22 abr 2024206,59209,81205,85208,14208,14934.200
19 abr 2024203,34205,59202,63205,45205,45898.600
18 abr 2024201,39203,96201,39202,08202,08683.600
17 abr 2024202,50202,50200,54201,40201,40895.800
16 abr 2024202,82203,30200,18200,34200,34915.200
15 abr 2024204,98205,60202,48203,22203,221.009.300
12 abr 2024203,45205,48201,52202,62202,62931.100
11 abr 2024205,28205,79201,96202,39202,39979.300
10 abr 2024204,54206,25201,01205,49205,491.118.300
09 abr 2024207,39208,41205,16206,15206,15977.000
08 abr 2024209,54210,00208,13208,50208,50706.200
05 abr 2024208,87209,65206,32208,96208,961.167.600
04 abr 2024205,86210,03204,58209,59209,592.023.000
03 abr 2024205,00205,60203,03204,27204,271.375.300
02 abr 2024208,00208,61205,05205,20205,201.336.000
01 abr 2024212,99213,18207,84208,56208,561.228.600
28 mar 2024213,00214,28212,38213,10213,101.193.900
27 mar 2024212,30213,28211,93212,50212,501.215.800
26 mar 2024211,91212,42211,05211,13211,13583.300
25 mar 2024213,31213,31211,61211,69211,69744.800
22 mar 2024213,82213,82211,88211,94211,94837.500
21 mar 2024212,82214,21212,44213,15213,151.242.900
20 mar 2024211,12213,87211,00212,25212,25967.000
19 mar 2024211,30212,28210,81211,42211,421.755.900
18 mar 2024212,86213,22210,50210,93210,931.441.200
15 mar 2024211,14214,52211,14212,86212,861.872.500
14 mar 2024215,81216,17210,82213,36213,361.618.900
13 mar 2024213,89216,10213,89215,72215,721.406.900
12 mar 2024213,35214,70212,17213,60213,60926.000
11 mar 2024214,08216,24213,81214,61214,61672.200
08 mar 2024213,01215,02211,92214,60214,60870.800
07 mar 2024215,60216,59212,98213,02213,02956.400
07 mar 20241.16 Dividendo
06 mar 2024213,65216,40213,05215,60214,44683.300
05 mar 2024216,59218,34213,60213,83212,68858.000
04 mar 2024210,45217,13210,13215,96214,801.357.200
01 mar 2024211,22211,35209,01209,81208,681.008.300
29 feb 2024213,41213,41210,50211,66210,523.256.200
28 feb 2024211,57214,13210,60213,19212,04836.900
27 feb 2024211,47212,28209,59211,74210,60849.400
26 feb 2024214,45214,72211,35211,74210,60854.600
23 feb 2024214,00216,17213,25214,45213,301.120.000
22 feb 2024213,22213,66211,20213,42212,27817.700
21 feb 2024212,00213,85211,36213,80212,65758.400
20 feb 2024212,65215,34211,29211,83210,691.128.200
16 feb 2024211,05212,00209,96211,98210,84759.600
15 feb 2024210,62212,52210,01211,28210,14591.900
14 feb 2024208,99210,22208,09210,18209,05758.700
13 feb 2024211,26212,61205,73207,98206,86799.100
12 feb 2024209,84212,27209,66211,26210,12857.900
09 feb 2024209,84210,11207,87209,84208,71543.700
08 feb 2024209,27209,82206,49209,30208,17905.400
07 feb 2024208,46209,89207,20209,56208,43749.200
06 feb 2024206,99207,76205,22207,71206,591.068.600
05 feb 2024206,00207,69203,52207,14206,03933.600
02 feb 2024208,27208,71206,20207,00205,891.098.600
01 feb 2024209,00210,18207,12209,48208,351.333.800
31 ene 2024210,79211,40208,10208,42207,302.297.900
30 ene 2024210,34211,72209,66210,72209,591.302.500
29 ene 2024210,30211,72209,00210,25209,121.480.000
26 ene 2024209,50211,41205,79209,21208,082.267.600
25 ene 2024205,10206,02202,97204,64203,542.304.700
24 ene 2024206,20207,37204,04204,25203,15875.700
23 ene 2024207,00208,93204,88206,09204,981.306.200
22 ene 2024205,00207,51203,53206,82205,711.184.200
19 ene 2024206,20206,20203,77204,82203,72959.200
18 ene 2024204,45206,05203,00205,73204,62676.100
17 ene 2024204,16208,62203,94204,54203,44761.700
16 ene 2024207,75207,97204,14205,09203,99826.100
12 ene 2024204,99208,04204,41207,80206,681.049.400
11 ene 2024206,05206,06201,04202,92201,831.414.300
10 ene 2024203,14203,89202,14203,47202,381.087.600
09 ene 2024205,55205,71203,45203,50202,41995.000
08 ene 2024204,70206,72203,62206,40205,291.113.000
05 ene 2024207,47207,47204,12205,21204,11949.700
04 ene 2024211,30211,70207,48207,53206,411.131.100
03 ene 2024209,88212,13208,40209,82208,691.379.200
02 ene 2024210,50213,13209,30209,78208,651.275.500
29 dic 2023210,68211,38210,02210,62209,49628.800
28 dic 2023209,36211,52209,36210,92209,79789.800
27 dic 2023209,32210,16209,12209,89208,76499.800
26 dic 2023207,89209,90207,56209,72208,59561.900
22 dic 2023208,56209,68207,85208,49207,37741.800
21 dic 2023207,78209,31206,40207,54206,42811.500
20 dic 2023209,97211,99206,53206,58205,47920.300
19 dic 2023209,80211,14209,34210,12208,991.758.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...