Huntington Ingalls Industries Inc (HII)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
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
03/05/2023 142.736 0,06% 198,41 196,19 198,935 196,84
02/05/2023 200.115 -2,69% 202,00 196,115 201,145 196,73
01/05/2023 152.245 0,25% 202,70 202,00 205,00 202,16
Ajuda

Pesquisa de títulos

Fale Connosco