Huntington Ingalls Industries Inc (HII)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
15/09/2023	78.740	-0,60%	211,25	211,65	214,1932	211,65
14/09/2023	73.751	1,63%	212,08	209,3878	212,97	212,93
13/09/2023	94.422	-0,87%	210,775	209,07	212,63	209,52
12/09/2023	53.009	0,12%	210,775	210,47	212,65	211,35
11/09/2023	59.582	0,12%	210,89	208,37	211,80	211,10
08/09/2023	86.925	0,70%	210,31	208,76	210,985	210,84
07/09/2023	93.755	0,09%	216,33	208,16	210,65	209,38
06/09/2023	175.230	-3,65%	216,33	209,10	216,11	209,20
05/09/2023	85.595	-1,69%	220,28	217,21	220,08	217,12
04/09/2023	50.104	0,25%	221,84	220,27	222,099	220,86
01/09/2023	50.104	0,25%	221,84	220,27	222,099	220,86
31/08/2023	50.374	-0,22%	221,19	220,30	222,61	220,32
30/08/2023	67.778	0,82%	219,87	219,235	221,40	220,81
29/08/2023	70.348	0,03%	219,22	216,84	219,50	219,02
28/08/2023	65.275	0,19%	219,64	218,12	220,50	218,96
25/08/2023	48.250	0,20%	219,71	217,20	219,64	218,55
24/08/2023	60.313	-0,40%	221,29	217,72	221,0226	218,11
23/08/2023	59.462	-0,18%	221,29	218,89	220,68	220,22
22/08/2023	59.908	0,32%	219,56	219,835	221,615	220,62
21/08/2023	95.417	0,21%	219,56	218,34	220,745	219,91
18/08/2023	210.823	-0,40%	220,025	218,86	222,60	219,44
17/08/2023	200.826	-1,53%	224,57	220,01	225,1118	220,31
16/08/2023	91.854	0,43%	223,27	222,81	225,48	223,73
15/08/2023	116.957	-2,16%	227,75	222,68	228,12	222,78
14/08/2023	103.187	0,36%	224,93	225,50	228,28	227,69
11/08/2023	85.800	0,98%	224,93	223,43	227,245	226,88
10/08/2023	86.484	-1,31%	226,34	224,00	227,48	224,69
09/08/2023	80.128	0,73%	226,05	225,0701	228,83	227,66
08/08/2023	98.536	-1,96%	228,36	224,83	230,11	226,02
07/08/2023	117.924	1,63%	227,51	228,56	232,53	230,54
04/08/2023	160.018	0,26%	227,51	225,78	228,335	226,84
03/08/2023	288.482	-0,69%	229,23	218,51	235,465	226,26
02/08/2023	151.066	-0,94%	228,95	227,615	230,53	227,82
01/08/2023	94.156	0,13%	228,93	228,62	231,68	229,97
31/07/2023	97.220	-0,34%	231,00	227,395	230,82	229,67
28/07/2023	94.575	-0,06%	231,39	228,41	231,47	230,45
27/07/2023	127.548	-1,65%	234,68	228,155	232,07	230,59
26/07/2023	111.452	1,24%	231,80	231,04	235,61	234,46
25/07/2023	65.906	0,16%	229,70	226,33	231,94	231,59
24/07/2023	58.592	-0,15%	231,60	230,70	232,49	231,22
21/07/2023	89.446	-0,56%	232,90	230,49	233,59	231,57
20/07/2023	92.707	1,48%	230,275	230,05	233,37	232,87
19/07/2023	136.703	-0,05%	229,21	227,34	230,33	229,48
18/07/2023	104.841	-1,49%	234,75	227,85	235,14	229,60
17/07/2023	134.181	2,07%	228,38	228,43	234,90	233,08
14/07/2023	109.031	0,03%	227,82	225,80	228,37	228,35
13/07/2023	90.262	-0,57%	227,82	227,00	229,68	228,28
12/07/2023	95.339	-0,60%	232,55	228,71	231,62	229,59
11/07/2023	80.091	1,36%	226,07	226,8701	232,00	230,97
10/07/2023	91.832	1,61%	226,07	225,09	227,93	227,87
07/07/2023	190.672	-0,73%	226,07	223,55	227,21	224,25
06/07/2023	107.489	-0,78%	227,17	225,35	227,53	225,90
05/07/2023	115.477	-0,47%	227,20	225,925	228,46	227,68
04/07/2023	76.385	0,44%	225,88	225,50	230,00	228,59
03/07/2023	76.384	0,51%	225,88	225,50	230,00	228,75
30/06/2023	124.100	0,28%	225,88	224,85	228,24	227,60
29/06/2023	144.539	2,97%	220,55	221,04	227,07	226,96
28/06/2023	99.563	-0,34%	220,74	218,91	221,045	220,42
27/06/2023	73.395	1,19%	217,68	216,935	221,32	221,18
26/06/2023	113.938	0,75%	218,15	212,00	218,76	218,58
23/06/2023	126.505	-0,45%	218,15	215,86	217,79	216,96
22/06/2023	112.273	-0,79%	218,15	216,225	219,6735	217,95
21/06/2023	93.934	0,55%	217,98	217,32	219,77	219,68
20/06/2023	132.269	-1,23%	221,75	217,905	220,87	218,47
19/06/2023	106.139	1,19%	219,28	218,99	221,75	221,18
16/06/2023	106.139	1,19%	219,28	218,99	221,75	221,18
15/06/2023	86.475	1,52%	216,38	216,76	219,12	218,59
14/06/2023	104.314	-0,57%	214,165	214,75	218,96	215,32
13/06/2023	146.468	1,08%	214,165	211,93	216,89	216,56
12/06/2023	109.059	-0,50%	215,35	213,10	216,28	214,24
09/06/2023	144.430	-0,55%	214,04	214,33	217,66	215,31
08/06/2023	186.156	0,92%	214,04	214,05	218,345	216,51
07/06/2023	160.259	2,22%	210,04	208,445	215,085	214,53
06/06/2023	140.727	1,04%	208,69	207,48	210,095	209,88
05/06/2023	191.325	-0,06%	208,20	206,17	209,02	207,35
02/06/2023	180.845	3,12%	202,43	201,20	207,89	207,479
01/06/2023	145.833	-0,08%	201,65	200,35	203,01	201,21
31/05/2023	114.083	0,38%	200,76	199,81	202,52	201,38
30/05/2023	114.083	0,38%	200,76	199,81	202,52	202,05
29/05/2023	172.060	1,63%	198,21	197,79	202,275	201,29
26/05/2023	172.060	1,63%	198,21	197,79	202,275	201,29
25/05/2023	173.666	-1,36%	199,36	194,595	200,18	198,07
24/05/2023	123.959	-0,16%	202,01	201,62	203,89	202,05
23/05/2023	138.316	-0,45%	202,56	200,975	203,885	202,37
22/05/2023	168.568	1,32%	200,68	199,7701	204,38	203,29
19/05/2023	275.838	-0,24%	201,71	199,93	203,80	200,64
18/05/2023	180.382	0,22%	199,84	197,37	201,60	201,13
17/05/2023	180.924	2,14%	197,575	198,07	200,905	200,68
16/05/2023	93.707	-0,48%	196,13	195,97	197,57	196,47
15/05/2023	107.670	1,10%	195,27	194,89	197,51	197,42
12/05/2023	127.191	-0,76%	197,73	194,17	197,84	195,27
11/05/2023	107.673	-0,80%	197,25	195,12	198,30	196,76
10/05/2023	149.712	1,99%	195,24	194,60	198,57	198,34
09/05/2023	197.276	0,13%	194,54	193,375	196,035	194,48
08/05/2023	170.992	-1,66%	197,88	194,10	200,29	194,23
05/05/2023	209.918	2,48%	193,04	192,58	198,57	197,51
04/05/2023	289.530	-2,09%	198,39	188,51	200,98	192,73