Huntington Ingalls Industries Inc (HII)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
28/04/2023	111.854	0,14%	201,30	201,11	202,43	201,66
27/04/2023	105.067	0,76%	200,16	199,43	202,15	201,38
26/04/2023	146.620	-3,16%	205,61	199,76	205,28	199,86
25/04/2023	89.366	-1,40%	208,59	206,00	208,96	206,38
24/04/2023	96.468	0,29%	209,15	207,66	209,77	209,31
21/04/2023	84.058	-1,41%	211,47	207,745	212,12	208,71
20/04/2023	64.150	0,32%	210,65	209,89	211,71	211,70
19/04/2023	79.556	-0,47%	212,26	210,70	211,86	211,03
18/04/2023	88.716	0,31%	212,50	210,86	213,715	212,03
17/04/2023	123.735	0,68%	210,44	210,03	212,12	211,38
14/04/2023	86.518	-0,71%	210,91	208,56	211,46	209,95
13/04/2023	106.785	0,44%	209,66	208,63	212,42	211,45
12/04/2023	103.165	0,65%	210,00	209,4906	212,38	210,53
11/04/2023	90.529	-0,24%	211,76	208,675	211,20	209,17
10/04/2023	167.958	1,72%	206,52	206,64	211,00	209,68
06/04/2023	171.570	-0,74%	207,95	206,02	209,71	206,13
05/04/2023	145.314	-0,32%	209,40	207,2634	209,89	207,66
04/04/2023	256.644	-0,32%	209,00	207,20	209,69	208,33
03/04/2023	288.216	0,96%	208,585	207,48	212,07	209,00
31/03/2023	224.836	0,02%	207,485	206,21	208,732	207,02
30/03/2023	297.162	-0,87%	209,53	206,45	210,00	206,97
29/03/2023	138.285	0,95%	207,10	206,61	208,82	208,78
28/03/2023	201.953	0,95%	204,00	205,365	208,48	206,82
27/03/2023	181.036	2,43%	200,40	200,925	204,93	204,88
24/03/2023	118.726	1,68%	196,57	196,12	200,875	200,03
23/03/2023	226.053	-1,34%	198,73	195,80	199,06	196,73
22/03/2023	238.869	-2,98%	205,71	199,305	206,10	199,41
21/03/2023	131.982	1,08%	204,14	204,03	206,575	205,53
20/03/2023	134.183	1,99%	200,855	202,24	205,00	203,33
17/03/2023	198.201	-2,87%	204,14	198,7602	204,75	199,37
16/03/2023	158.003	-0,08%	205,41	203,12	208,04	205,26
15/03/2023	148.522	-1,40%	207,36	202,81	207,00	205,43
14/03/2023	167.613	-0,39%	210,02	206,77	211,60	208,35
13/03/2023	469.091	0,58%	207,23	203,34	209,92	209,16
10/03/2023	116.671	-0,98%	209,24	206,93	210,37	207,96
09/03/2023	117.084	-1,10%	213,95	209,95	215,80	210,01
08/03/2023	158.847	-0,77%	215,07	210,46	215,50	212,35
07/03/2023	126.469	-1,31%	216,96	214,00	218,00	214,00
06/03/2023	109.286	-0,76%	216,70	215,79	219,655	216,83
03/03/2023	111.576	0,45%	217,99	216,575	218,795	218,50
02/03/2023	75.867	0,83%	214,87	213,91	217,60	217,52
01/03/2023	101.912	0,25%	214,08	213,575	215,89	215,73
28/02/2023	120.722	-1,00%	217,44	215,18	218,85	215,20
27/02/2023	156.193	-1,53%	220,80	217,33	222,31	217,38
24/02/2023	286.765	1,58%	217,74	216,26	221,055	220,75
23/02/2023	123.351	-1,00%	219,20	215,50	220,66	217,31
22/02/2023	141.527	-0,57%	222,475	219,65	223,39	220,75
21/02/2023	201.247	-1,12%	225,96	221,01	226,79	222,02
20/02/2023	674.328	2,57%	219,90	219,36	225,875	224,54
17/02/2023	674.328	2,57%	219,90	219,36	225,875	224,54
16/02/2023	124.776	0,23%	217,69	217,08	222,16	218,92
15/02/2023	212.658	1,03%	215,62	214,60	219,33	218,41
14/02/2023	222.867	-1,26%	219,81	216,05	219,58	216,19
13/02/2023	243.961	-1,08%	222,69	217,21	223,38	218,94
10/02/2023	224.462	0,40%	221,695	219,91	223,00	221,33
09/02/2023	482.054	-2,33%	221,89	212,445	223,01	220,45
08/02/2023	169.514	0,17%	224,11	223,075	226,485	225,70
07/02/2023	223.143	1,49%	221,03	219,02	226,24	225,31
06/02/2023	235.296	2,32%	217,86	218,795	222,22	222,01
03/02/2023	181.929	-0,34%	218,49	215,24	219,04	216,97
02/02/2023	204.424	-0,30%	217,00	214,56	219,58	217,71
01/02/2023	137.320	-0,99%	219,48	217,255	220,32	218,36
31/01/2023	108.754	1,79%	217,18	216,60	220,79	220,54
30/01/2023	134.761	-0,71%	219,66	215,775	220,27	216,67
27/01/2023	117.961	0,31%	216,23	216,545	220,3993	218,22
26/01/2023	152.880	0,31%	218,34	216,40	220,74	217,54
25/01/2023	246.448	-1,49%	219,00	211,74	219,05	216,86
24/01/2023	174.357	1,01%	217,53	213,82	220,29	220,15
23/01/2023	163.681	-0,07%	218,05	217,82	220,975	217,94
20/01/2023	146.765	0,18%	217,76	216,43	220,20	218,10
19/01/2023	105.396	-0,74%	219,32	216,775	220,35	217,71
18/01/2023	154.950	-1,00%	221,77	218,0925	221,725	219,33
17/01/2023	120.491	-0,68%	224,145	219,291	226,16	221,55
16/01/2023	166.945	-2,36%	224,03	220,295	225,70	223,07
13/01/2023	166.945	-2,36%	224,03	220,295	225,70	223,07
12/01/2023	124.959	0,63%	226,78	226,725	230,265	228,47
11/01/2023	187.529	1,37%	224,15	222,67	227,30	227,03
10/01/2023	211.154	1,09%	220,98	220,17	225,91	223,97
09/01/2023	197.917	-3,72%	228,79	220,67	228,57	221,56
06/01/2023	154.710	1,39%	229,095	226,50	232,68	230,11
05/01/2023	145.767	-0,53%	227,585	224,86	228,815	226,95
04/01/2023	213.962	-0,08%	227,265	225,68	229,92	228,16
03/01/2023	80.075	-1,01%	229,525	227,3227	230,72	228,35
02/01/2023	51.913	-0,13%	231,38	227,84	231,33	230,68
30/12/2022	51.913	-0,13%	231,38	227,84	231,33	230,68
29/12/2022	58.464	0,72%	229,90	228,41	231,28	230,97
28/12/2022	81.250	-1,20%	232,01	229,105	232,52	229,31
27/12/2022	107.524	0,88%	230,48	230,25	233,18	232,09
23/12/2022	22.790	0,63%	230,40	228,965	231,14	230,4824
22/12/2022	76.102	-0,60%	229,71	225,53	229,77	229,03
21/12/2022	64.412	0,70%	229,83	228,4467	230,975	230,41
20/12/2022	86.652	-0,34%	230,215	228,79	233,035	228,80
19/12/2022	86.501	-0,74%	231,55	228,64	233,70	229,57
16/12/2022	220.561	1,21%	227,67	225,80	233,21	231,27
15/12/2022	148.181	-2,09%	233,39	226,95	234,1095	228,51
14/12/2022	105.362	0,62%	232,72	230,44	235,91	233,38
13/12/2022	108.731	-1,48%	236,96	231,166	237,175	231,95