Huntington Ingalls Industries Inc (HII)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2024	91.114	0,11%	266,48	265,38	267,53	266,22
05/02/2024	97.073	-0,96%	268,12	263,01	267,774	265,93
02/02/2024	141.844	0,26%	266,68	263,36	269,325	268,50
01/02/2024	338.588	3,43%	260,00	254,19	268,51	267,81
31/01/2024	196.570	-0,54%	260,00	257,975	263,00	258,92
30/01/2024	142.847	0,67%	255,95	257,46	260,615	260,32
29/01/2024	143.141	1,15%	255,95	255,76	258,52	258,59
26/01/2024	179.665	0,49%	253,75	254,095	256,36	255,65
25/01/2024	104.078	0,30%	256,55	251,84	254,64	254,40
24/01/2024	135.364	-0,85%	256,55	252,99	257,80	253,64
23/01/2024	70.894	-0,37%	256,77	254,54	258,1235	255,81
22/01/2024	107.338	0,21%	260,20	255,93	259,17	256,77
19/01/2024	110.297	-1,52%	260,20	255,36	259,845	256,23
18/01/2024	152.940	2,11%	253,855	254,3724	260,24	260,19
17/01/2024	83.945	-0,15%	253,855	253,855	257,87	254,81
16/01/2024	98.234	0,20%	252,37	252,28	256,11	255,18
15/01/2024	72.945	1,62%	252,45	251,74	254,78	254,68
12/01/2024	72.945	1,62%	252,45	251,74	254,78	254,68
11/01/2024	77.552	-0,87%	251,50	248,87	252,2421	250,63
10/01/2024	63.792	-0,17%	254,04	252,38	254,99	252,82
09/01/2024	49.085	-0,83%	254,04	252,54	254,21	253,24
08/01/2024	117.576	1,13%	250,98	250,05	255,429	255,36
05/01/2024	331.031	-1,49%	257,40	248,645	254,205	252,50
04/01/2024	96.808	0,01%	260,23	256,00	259,04	256,32
03/01/2024	126.710	-1,47%	260,23	256,35	259,54	256,30
02/01/2024	77.477	0,18%	259,71	259,01	261,42	260,11
29/12/2023	69.103	0,45%	258,45	257,90	259,99	259,64
28/12/2023	51.616	0,06%	258,74	257,72	259,16	258,47
27/12/2023	47.602	0,19%	257,12	256,82	258,715	258,31
26/12/2023	37.562	0,68%	254,87	255,845	258,11	257,83
22/12/2023	64.937	0,82%	255,41	254,865	256,90	256,09
21/12/2023	49.881	0,63%	253,38	252,29	254,6474	254,02
20/12/2023	107.785	-1,78%	256,21	252,48	257,14	252,43
19/12/2023	81.839	0,78%	255,945	254,45	257,13	257,01
18/12/2023	121.005	0,58%	254,23	253,44	255,31	255,02
15/12/2023	185.491	-0,89%	257,80	253,631	257,02	253,55
14/12/2023	218.185	-0,68%	257,80	252,26	257,815	255,83
13/12/2023	155.967	1,22%	249,88	253,24	258,56	257,59
12/12/2023	229.966	1,64%	249,88	249,82	256,06	254,48
11/12/2023	225.751	1,41%	248,30	246,69	250,57	250,38
08/12/2023	119.440	0,69%	244,36	244,90	247,15	246,89
07/12/2023	101.712	0,66%	241,85	243,46	245,23	245,19
06/12/2023	88.451	1,29%	241,38	241,525	243,62	243,59
05/12/2023	83.222	-0,87%	241,38	239,87	242,075	240,48
04/12/2023	109.685	1,62%	234,52	238,4401	242,65	242,60
01/12/2023	109.313	0,73%	234,52	235,68	239,47	238,74
30/11/2023	129.164	1,40%	234,52	233,86	237,02	237,02
29/11/2023	133.702	-1,24%	237,00	233,23	238,22	233,75
28/11/2023	83.785	0,10%	235,99	235,81	237,79	236,68
27/11/2023	107.180	-0,79%	238,22	234,183	237,92	236,45
24/11/2023	46.088	0,15%	239,03	238,21	240,44	238,44
23/11/2023	85.929	0,04%	239,00	237,75	239,35	238,08
22/11/2023	84.531	0,04%	239,00	237,75	239,35	238,08
21/11/2023	58.701	-0,12%	239,00	237,5262	239,53	239,28
20/11/2023	88.506	1,19%	236,96	236,43	240,46	239,56
17/11/2023	121.600	0,93%	235,56	234,425	237,87	236,75
16/11/2023	89.677	-0,14%	234,88	233,35	237,32	234,57
15/11/2023	137.382	-0,43%	235,43	234,16	236,70	234,90
14/11/2023	129.926	1,10%	230,05	233,26	236,872	235,92
13/11/2023	129.433	1,49%	230,05	230,21	234,69	233,36
10/11/2023	84.195	0,79%	228,76	227,62	230,65	229,93
09/11/2023	86.516	-0,17%	229,73	226,375	230,00	228,14
08/11/2023	87.087	-1,60%	233,20	227,49	233,195	228,52
07/11/2023	113.353	-0,99%	233,71	231,14	235,39	232,24
06/11/2023	163.608	0,25%	233,81	232,94	235,39	234,55
03/11/2023	155.751	0,05%	235,35	232,84	236,275	233,96
02/11/2023	236.944	5,82%	228,71	225,31	234,1825	233,85
01/11/2023	115.410	0,53%	217,40	218,91	221,46	220,99
31/10/2023	152.117	1,14%	217,40	217,295	221,32	219,82
30/10/2023	150.193	1,99%	214,58	213,67	218,325	217,35
27/10/2023	63.268	-1,81%	216,06	213,73	220,05	214,09
26/10/2023	137.474	1,38%	215,25	214,56	218,515	218,03
25/10/2023	102.018	0,34%	215,25	214,75	217,93	215,06
24/10/2023	84.552	-0,93%	219,00	212,58	218,85	214,33
23/10/2023	86.644	-1,26%	219,10	216,155	220,53	216,34
20/10/2023	174.758	-1,01%	222,465	219,03	223,035	219,09
19/10/2023	135.927	-0,75%	222,465	221,00	224,77	221,33
18/10/2023	113.869	0,02%	225,19	222,15	225,16	223,01
17/10/2023	135.597	-0,98%	225,19	221,706	226,07	222,96
16/10/2023	100.143	0,15%	221,62	222,665	225,72	225,16
13/10/2023	128.653	2,75%	221,62	219,92	225,32	224,83
12/10/2023	94.501	-0,68%	220,96	217,33	220,9654	218,81
11/10/2023	88.689	0,44%	219,17	218,5762	221,1568	220,30
10/10/2023	151.584	-0,95%	222,55	218,86	222,514	219,34
09/10/2023	335.449	9,34%	209,89	209,89	221,79	221,44
06/10/2023	109.832	1,11%	199,835	199,11	203,76	202,52
05/10/2023	63.000	-0,67%	201,87	200,41	202,555	200,29
04/10/2023	98.613	-0,28%	201,75	199,63	202,0125	201,65
03/10/2023	101.170	0,10%	203,65	200,70	202,66	202,22
02/10/2023	114.406	-1,26%	203,65	201,75	204,98	202,01
29/09/2023	72.952	-0,23%	205,875	204,1005	206,845	204,58
28/09/2023	155.273	0,92%	205,29	204,03	206,83	205,06
27/09/2023	84.725	1,39%	201,455	200,465	203,21	203,19
26/09/2023	81.249	-0,46%	201,00	200,23	202,313	200,41
25/09/2023	77.858	0,12%	201,06	199,57	202,36	201,33
22/09/2023	104.134	-0,70%	202,00	201,02	203,345	201,08
21/09/2023	316.639	-1,50%	203,64	199,57	209,615	202,50
20/09/2023	263.074	-1,60%	210,77	205,51	209,615	205,58
19/09/2023	118.992	-1,58%	212,83	208,585	212,73	208,92
18/09/2023	60.555	0,30%	212,00	210,55	213,83	212,28