Howmet Aerospace Inc (HWM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 05/08/2025 |
767.645 |
-1,02%
|
182,00
|
177,74
|
182,67
|
179,32
|
| 04/08/2025 |
761.017 |
-1,68%
|
185,50
|
180,83
|
186,45
|
181,16
|
| 01/08/2025 |
976.366 |
2,50%
|
177,00
|
174,10
|
186,32
|
184,26
|
| 31/07/2025 |
1.584.462 |
-6,44%
|
187,78
|
171,87
|
188,12
|
179,77
|
| 30/07/2025 |
685.681 |
1,57%
|
189,03
|
188,965
|
193,21
|
192,14
|
| 29/07/2025 |
692.166 |
0,53%
|
190,81
|
188,75
|
191,11
|
189,17
|
| 28/07/2025 |
568.693 |
-0,71%
|
190,12
|
187,19
|
190,195
|
188,17
|
| 25/07/2025 |
518.629 |
1,46%
|
187,63
|
187,46
|
190,89
|
189,52
|
| 24/07/2025 |
630.901 |
0,21%
|
187,35
|
186,22
|
188,30
|
186,80
|
| 23/07/2025 |
590.244 |
1,67%
|
183,81
|
183,15
|
186,78
|
186,40
|
| 22/07/2025 |
839.831 |
-2,39%
|
185,01
|
180,52
|
186,64
|
183,34
|
| 21/07/2025 |
529.904 |
-1,40%
|
190,00
|
187,70
|
190,46
|
187,83
|
| 18/07/2025 |
674.080 |
0,88%
|
189,12
|
188,815
|
191,58
|
190,49
|
| 17/07/2025 |
708.339 |
2,46%
|
185,99
|
185,50
|
189,48
|
188,83
|
| 16/07/2025 |
575.588 |
-0,21%
|
185,07
|
181,08
|
185,455
|
184,30
|
| 15/07/2025 |
418.461 |
0,20%
|
183,86
|
182,44
|
185,06
|
184,68
|
| 14/07/2025 |
499.128 |
2,58%
|
180,20
|
179,45
|
184,65
|
184,32
|
| 11/07/2025 |
477.638 |
0,64%
|
178,39
|
178,38
|
180,25
|
179,68
|
| 10/07/2025 |
735.043 |
-1,59%
|
181,93
|
176,71
|
182,70
|
178,53
|
| 09/07/2025 |
621.691 |
1,09%
|
181,15
|
179,00
|
182,39
|
181,42
|
| 08/07/2025 |
747.209 |
-0,44%
|
179,99
|
174,14
|
181,24
|
179,46
|
| 07/07/2025 |
722.201 |
-0,45%
|
180,95
|
178,95
|
182,30
|
180,25
|
| 04/07/2025 |
943.922 |
-0,41%
|
176,62
|
176,07
|
181,06
|
181,06
|
| 03/07/2025 |
470.069 |
2,90%
|
176,29
|
176,285
|
181,06
|
181,06
|
| 02/07/2025 |
700.211 |
-0,15%
|
175,37
|
173,86
|
176,90
|
175,95
|
| 01/07/2025 |
1.311.323 |
-5,32%
|
183,88
|
176,03
|
186,265
|
176,22
|
| 30/06/2025 |
1.366.287 |
0,67%
|
183,48
|
182,58
|
187,47
|
186,13
|
| 27/06/2025 |
11.734.030 |
4,55%
|
177,48
|
177,48
|
185,14
|
184,90
|
| 26/06/2025 |
822.093 |
0,44%
|
178,58
|
175,88
|
179,00
|
176,85
|
| 25/06/2025 |
624.133 |
-0,28%
|
177,73
|
175,28
|
178,59
|
176,08
|
| 24/06/2025 |
779.595 |
0,54%
|
177,00
|
173,95
|
177,36
|
176,57
|
| 23/06/2025 |
616.036 |
1,32%
|
172,90
|
172,60
|
175,78
|
175,63
|
| 20/06/2025 |
2.032.139 |
1,83%
|
171,74
|
169,06
|
173,35
|
173,34
|
| 18/06/2025 |
659.694 |
-1,10%
|
172,19
|
169,94
|
173,46
|
170,23
|
| 17/06/2025 |
579.420 |
0,30%
|
171,47
|
170,97
|
172,83
|
172,12
|
| 16/06/2025 |
822.423 |
0,23%
|
172,79
|
171,29
|
174,355
|
171,60
|
| 13/06/2025 |
719.808 |
-0,19%
|
170,92
|
170,10
|
172,54
|
171,20
|
| 12/06/2025 |
615.822 |
0,46%
|
168,68
|
168,68
|
171,99
|
171,52
|
| 11/06/2025 |
641.785 |
1,26%
|
169,07
|
165,55
|
172,04
|
170,74
|
| 10/06/2025 |
881.298 |
-2,46%
|
171,50
|
166,88
|
173,13
|
168,62
|
| 09/06/2025 |
558.395 |
-1,43%
|
176,57
|
172,80
|
176,74
|
172,87
|
| 06/06/2025 |
370.634 |
0,21%
|
175,84
|
174,60
|
177,12
|
175,37
|
| 05/06/2025 |
498.114 |
0,62%
|
174,98
|
173,22
|
175,40
|
175,01
|
| 04/06/2025 |
548.678 |
0,77%
|
173,30
|
172,91
|
175,25
|
173,94
|
| 03/06/2025 |
651.153 |
-0,02%
|
172,56
|
170,18
|
174,58
|
172,61
|
| 02/06/2025 |
523.204 |
1,62%
|
170,29
|
169,92
|
172,72
|
172,65
|
| 30/05/2025 |
1.913.236 |
-0,12%
|
169,54
|
168,00
|
170,75
|
169,89
|
| 29/05/2025 |
560.166 |
-0,14%
|
170,11
|
168,51
|
170,65
|
170,09
|
| 28/05/2025 |
882.118 |
0,37%
|
169,75
|
169,35
|
171,49
|
170,32
|
| 27/05/2025 |
612.162 |
2,79%
|
167,27
|
167,24
|
169,81
|
169,69
|
| 23/05/2025 |
510.694 |
1,28%
|
161,58
|
161,10
|
165,99
|
165,09
|
| 22/05/2025 |
468.585 |
0,15%
|
162,56
|
161,75
|
164,33
|
163,01
|
| 21/05/2025 |
433.661 |
-1,42%
|
164,34
|
162,25
|
165,56
|
162,76
|
| 20/05/2025 |
405.190 |
-0,69%
|
165,74
|
164,12
|
166,50
|
165,10
|
| 19/05/2025 |
782.875 |
2,11%
|
162,50
|
160,40
|
166,37
|
166,24
|
| 16/05/2025 |
548.767 |
0,94%
|
161,13
|
160,63
|
162,90
|
162,80
|
| 15/05/2025 |
1.029.603 |
1,15%
|
159,00
|
159,00
|
161,72
|
161,29
|
| 14/05/2025 |
957.131 |
0,73%
|
158,79
|
158,13
|
160,80
|
159,46
|
| 13/05/2025 |
912.586 |
0,85%
|
156,62
|
155,52
|
160,14
|
158,30
|
| 12/05/2025 |
1.128.063 |
-0,29%
|
160,14
|
155,67
|
161,58
|
156,96
|
| 09/05/2025 |
498.442 |
-0,06%
|
157,90
|
154,80
|
157,90
|
157,41
|
| 08/05/2025 |
713.449 |
0,24%
|
158,95
|
157,10
|
159,00
|
157,50
|
| 07/05/2025 |
633.553 |
0,85%
|
155,63
|
154,39
|
157,39
|
157,12
|
| 06/05/2025 |
588.918 |
0,95%
|
151,32
|
151,32
|
156,76
|
155,80
|
| 05/05/2025 |
502.126 |
0,18%
|
153,07
|
152,86
|
155,58
|
154,34
|
| 02/05/2025 |
776.135 |
4,08%
|
150,21
|
150,21
|
154,68
|
154,07
|
| 01/05/2025 |
995.776 |
6,82%
|
146,46
|
145,05
|
150,36
|
148,03
|
| 30/04/2025 |
1.060.046 |
0,79%
|
135,10
|
135,00
|
138,94
|
138,58
|
| 29/04/2025 |
606.096 |
0,84%
|
136,00
|
135,89
|
138,37
|
137,50
|
| 28/04/2025 |
578.992 |
0,43%
|
138,27
|
135,11
|
139,50
|
136,35
|
| 25/04/2025 |
429.605 |
1,70%
|
134,30
|
134,05
|
136,45
|
135,76
|
| 24/04/2025 |
586.469 |
2,92%
|
129,28
|
129,28
|
134,34
|
133,49
|
| 23/04/2025 |
814.314 |
4,34%
|
129,19
|
129,19
|
132,27
|
129,70
|
| 22/04/2025 |
637.750 |
4,04%
|
121,68
|
121,15
|
125,02
|
124,30
|
| 21/04/2025 |
475.429 |
-3,05%
|
122,49
|
118,12
|
122,66
|
119,47
|
| 17/04/2025 |
642.442 |
-0,56%
|
123,58
|
123,01
|
125,14
|
123,23
|
| 16/04/2025 |
819.438 |
-0,43%
|
123,90
|
122,27
|
126,30
|
123,93
|
| 15/04/2025 |
744.622 |
-2,35%
|
123,60
|
123,55
|
126,55
|
124,47
|
| 14/04/2025 |
757.373 |
1,42%
|
128,45
|
126,44
|
129,02
|
127,46
|
| 11/04/2025 |
541.358 |
1,19%
|
123,37
|
122,00
|
126,07
|
125,67
|
| 10/04/2025 |
652.293 |
-3,04%
|
124,88
|
120,615
|
127,37
|
124,19
|
| 09/04/2025 |
1.056.266 |
11,75%
|
113,28
|
112,09
|
129,39
|
128,09
|
| 08/04/2025 |
1.146.454 |
-1,00%
|
121,25
|
112,69
|
122,84
|
114,62
|
| 07/04/2025 |
1.208.420 |
3,07%
|
107,32
|
105,06
|
119,00
|
115,78
|
| 04/04/2025 |
1.295.256 |
-10,14%
|
116,90
|
109,54
|
117,00
|
112,33
|
| 03/04/2025 |
589.089 |
-6,65%
|
127,01
|
124,80
|
130,00
|
125,00
|
| 02/04/2025 |
524.554 |
1,61%
|
129,17
|
129,17
|
134,13
|
133,90
|
| 01/04/2025 |
531.679 |
1,58%
|
128,93
|
128,10
|
131,99
|
131,78
|
| 31/03/2025 |
1.096.277 |
0,03%
|
127,46
|
124,42
|
130,61
|
129,73
|
| 28/03/2025 |
721.540 |
-2,07%
|
131,63
|
128,57
|
132,83
|
129,69
|
| 27/03/2025 |
373.705 |
-1,27%
|
133,18
|
130,80
|
134,51
|
132,43
|
| 26/03/2025 |
563.553 |
-2,60%
|
137,87
|
133,86
|
137,99
|
134,14
|
| 25/03/2025 |
729.453 |
1,19%
|
136,55
|
135,00
|
137,81
|
137,72
|
| 24/03/2025 |
682.660 |
4,01%
|
133,27
|
132,77
|
136,49
|
136,10
|
| 21/03/2025 |
2.156.244 |
-0,62%
|
131,17
|
128,88
|
131,33
|
130,85
|
| 20/03/2025 |
689.349 |
-0,23%
|
130,20
|
130,20
|
133,29
|
131,67
|
| 19/03/2025 |
575.394 |
2,91%
|
128,88
|
128,75
|
133,00
|
131,98
|
| 18/03/2025 |
674.757 |
-0,79%
|
128,14
|
124,60
|
128,62
|
128,25
|
| 17/03/2025 |
722.832 |
2,18%
|
125,70
|
125,57
|
130,11
|
129,27
|
| 14/03/2025 |
658.468 |
3,05%
|
125,00
|
123,21
|
126,74
|
126,51
|
