Huntington Ingalls Industries Inc (HII)
Exportar para Excel
<< < 2 3 4 5 6 > |
07/12/2022 |
182.541 |
-0,59%
|
236,28
|
234,25
|
239,03
|
234,32
|
06/12/2022 |
647.920 |
-0,06%
|
235,36
|
233,44
|
236,3817
|
235,71
|
05/12/2022 |
816.389 |
-2,00%
|
237,55
|
232,68
|
243,53
|
235,84
|
02/12/2022 |
1.411.611 |
4,24%
|
229,99
|
229,99
|
241,72
|
240,68
|
01/12/2022 |
580.206 |
-0,46%
|
232,15
|
228,71
|
231,95
|
230,90
|
30/11/2022 |
463.569 |
1,73%
|
228,055
|
225,06
|
231,92
|
231,96
|
29/11/2022 |
616.783 |
-0,39%
|
227,86
|
227,60
|
231,645
|
228,02
|
28/11/2022 |
700.691 |
-0,49%
|
229,05
|
227,19
|
230,325
|
229,235
|
25/11/2022 |
201.560 |
1,22%
|
229,05
|
228,4895
|
230,28
|
230,36
|
24/11/2022 |
715.574 |
-0,69%
|
228,95
|
224,71
|
231,00
|
227,58
|
23/11/2022 |
715.574 |
-0,69%
|
228,95
|
224,71
|
231,00
|
227,58
|
22/11/2022 |
798.392 |
-0,98%
|
234,35
|
229,36
|
234,90
|
230,41
|
21/11/2022 |
955.768 |
2,37%
|
223,78
|
227,29
|
234,775
|
232,69
|
18/11/2022 |
844.962 |
1,47%
|
223,78
|
226,01
|
230,11
|
227,31
|
17/11/2022 |
1.432.933 |
0,04%
|
223,32
|
221,85
|
225,03
|
224,02
|
16/11/2022 |
1.092.239 |
0,33%
|
222,16
|
221,76
|
225,42
|
223,94
|
15/11/2022 |
1.663.512 |
0,86%
|
222,16
|
219,62
|
225,33
|
223,01
|
14/11/2022 |
315.446 |
-2,84%
|
237,41
|
221,11
|
230,6889
|
221,12
|
11/11/2022 |
374.344 |
-6,79%
|
237,41
|
224,94
|
237,89
|
227,58
|
10/11/2022 |
102.318 |
2,25%
|
242,80
|
239,98
|
246,06
|
244,17
|
09/11/2022 |
113.815 |
-2,50%
|
243,65
|
237,62
|
244,089
|
238,42
|
08/11/2022 |
123.632 |
0,08%
|
244,09
|
242,535
|
246,6716
|
244,53
|
07/11/2022 |
144.015 |
0,14%
|
243,95
|
240,305
|
245,4097
|
244,2875
|
04/11/2022 |
142.462 |
-0,14%
|
246,175
|
239,44
|
247,945
|
243,92
|
03/11/2022 |
418.020 |
-3,76%
|
245,07
|
231,58
|
247,10
|
244,25
|
02/11/2022 |
211.840 |
-1,19%
|
255,49
|
252,455
|
257,12
|
253,78
|
01/11/2022 |
137.718 |
-0,09%
|
254,83
|
256,32
|
260,02
|
256,84
|
31/10/2022 |
127.684 |
-0,11%
|
254,83
|
254,49
|
257,885
|
257,07
|
28/10/2022 |
189.417 |
1,56%
|
254,83
|
250,43
|
259,8103
|
257,60
|
27/10/2022 |
166.449 |
0,95%
|
253,27
|
253,17
|
256,765
|
253,65
|
26/10/2022 |
129.758 |
-0,57%
|
249,97
|
250,78
|
256,95
|
251,27
|
25/10/2022 |
134.661 |
0,25%
|
249,97
|
250,32
|
253,88
|
252,71
|
24/10/2022 |
430.891 |
0,88%
|
250,83
|
251,94
|
259,47
|
252,08
|
21/10/2022 |
192.871 |
2,89%
|
243,33
|
242,05
|
251,05
|
250,02
|
20/10/2022 |
212.657 |
-0,09%
|
241,78
|
241,56
|
245,41
|
242,93
|
19/10/2022 |
183.993 |
1,92%
|
238,085
|
237,17
|
243,345
|
243,14
|
18/10/2022 |
243.379 |
4,54%
|
225,85
|
229,97
|
239,00
|
238,37
|
17/10/2022 |
110.735 |
2,17%
|
225,85
|
225,04
|
231,54
|
228,01
|
14/10/2022 |
143.312 |
-3,25%
|
232,61
|
220,48
|
230,78
|
223,17
|
13/10/2022 |
100.489 |
1,75%
|
232,61
|
223,265
|
231,99
|
230,66
|
12/10/2022 |
158.051 |
-3,41%
|
232,61
|
226,57
|
233,43
|
226,70
|
11/10/2022 |
150.899 |
-0,15%
|
235,14
|
233,51
|
237,63
|
234,70
|
10/10/2022 |
106.503 |
0,94%
|
234,635
|
233,895
|
239,14
|
235,06
|
07/10/2022 |
173.607 |
0,46%
|
230,76
|
230,20
|
233,056
|
232,88
|
06/10/2022 |
90.536 |
-0,46%
|
233,01
|
231,7412
|
234,57
|
231,94
|
05/10/2022 |
103.781 |
0,35%
|
230,76
|
229,75
|
234,64
|
233,01
|
04/10/2022 |
109.873 |
2,25%
|
227,78
|
227,78
|
232,24
|
232,19
|
03/10/2022 |
117.237 |
2,52%
|
218,61
|
218,61
|
228,84
|
227,08
|
30/09/2022 |
95.458 |
-0,82%
|
222,48
|
220,69
|
225,17
|
221,50
|
29/09/2022 |
108.969 |
-0,91%
|
224,24
|
219,51
|
223,84
|
223,31
|
28/09/2022 |
164.640 |
0,20%
|
224,99
|
221,7538
|
226,91
|
225,35
|
27/09/2022 |
128.470 |
-0,86%
|
227,97
|
224,04
|
229,66
|
224,90
|
26/09/2022 |
121.392 |
-1,48%
|
232,46
|
226,80
|
231,79
|
226,86
|
23/09/2022 |
136.062 |
-2,22%
|
232,46
|
225,595
|
233,70
|
230,27
|
22/09/2022 |
246.999 |
1,26%
|
231,99
|
229,99
|
240,35
|
235,50
|
21/09/2022 |
137.606 |
-0,10%
|
237,825
|
232,55
|
242,48
|
232,58
|
20/09/2022 |
76.121 |
-0,77%
|
234,27
|
230,79
|
233,41
|
232,81
|
19/09/2022 |
108.467 |
1,08%
|
230,18
|
230,465
|
234,66
|
234,61
|
16/09/2022 |
135.229 |
-0,08%
|
229,58
|
227,66
|
232,58
|
232,11
|
15/09/2022 |
198.099 |
-0,25%
|
231,36
|
230,6787
|
234,80
|
232,30
|
14/09/2022 |
157.371 |
1,56%
|
228,66
|
228,165
|
234,19
|
232,87
|
13/09/2022 |
258.765 |
-2,43%
|
231,88
|
228,57
|
234,31
|
229,29
|
12/09/2022 |
238.983 |
-0,13%
|
235,86
|
234,20
|
236,43
|
235,00
|
09/09/2022 |
210.235 |
1,34%
|
231,58
|
233,075
|
236,28
|
235,30
|
08/09/2022 |
276.102 |
-0,28%
|
231,58
|
230,60
|
233,68
|
232,00
|
07/09/2022 |
243.672 |
1,56%
|
228,01
|
227,59
|
233,46
|
232,65
|
06/09/2022 |
301.128 |
1,01%
|
228,495
|
227,45
|
229,92
|
229,08
|
05/09/2022 |
476.540 |
-0,30%
|
228,87
|
225,94
|
232,91
|
226,80
|
02/09/2022 |
476.540 |
-0,30%
|
228,87
|
225,94
|
232,91
|
226,80
|
01/09/2022 |
221.552 |
-1,21%
|
228,89
|
225,84
|
229,93
|
227,48
|
31/08/2022 |
368.137 |
-0,57%
|
231,91
|
229,34
|
233,22
|
230,26
|
30/08/2022 |
140.473 |
-1,77%
|
235,63
|
231,415
|
236,13
|
231,57
|
29/08/2022 |
193.722 |
-0,20%
|
233,92
|
232,5911
|
237,85
|
235,73
|
26/08/2022 |
161.784 |
-2,23%
|
239,58
|
236,075
|
243,445
|
236,20
|
25/08/2022 |
203.790 |
1,44%
|
239,58
|
238,50
|
241,61
|
241,58
|
24/08/2022 |
115.542 |
1,36%
|
237,19
|
236,94
|
239,70
|
239,35
|
23/08/2022 |
83.962 |
0,49%
|
235,22
|
234,43
|
236,585
|
236,14
|
22/08/2022 |
185.867 |
-0,21%
|
234,185
|
233,04
|
235,3848
|
234,99
|
19/08/2022 |
99.668 |
-0,55%
|
236,985
|
234,24
|
237,48
|
235,49
|
18/08/2022 |
91.135 |
0,26%
|
237,17
|
236,34
|
239,48
|
236,78
|
17/08/2022 |
200.845 |
1,13%
|
231,51
|
231,4933
|
236,79
|
236,17
|
16/08/2022 |
146.656 |
0,39%
|
232,37
|
231,44
|
234,595
|
233,47
|
15/08/2022 |
94.729 |
0,91%
|
229,59
|
229,26
|
233,48
|
232,56
|
12/08/2022 |
72.853 |
1,37%
|
228,04
|
226,81
|
230,67
|
230,46
|
11/08/2022 |
89.401 |
0,14%
|
228,46
|
226,3801
|
229,48
|
227,34
|
10/08/2022 |
135.898 |
0,68%
|
228,02
|
224,505
|
228,49
|
227,02
|
09/08/2022 |
207.070 |
1,08%
|
224,21
|
223,2389
|
226,47
|
225,49
|
08/08/2022 |
166.838 |
-1,97%
|
229,06
|
221,64
|
232,00
|
223,09
|
05/08/2022 |
168.355 |
-0,54%
|
227,54
|
224,03
|
230,00
|
227,58
|
04/08/2022 |
375.522 |
4,63%
|
215,38
|
221,76
|
237,43
|
228,81
|
03/08/2022 |
100.512 |
0,56%
|
215,38
|
212,36
|
219,68
|
218,69
|
02/08/2022 |
145.308 |
-0,08%
|
218,31
|
215,84
|
219,24
|
217,47
|
01/08/2022 |
107.504 |
0,37%
|
216,685
|
213,74
|
218,17
|
217,64
|
29/07/2022 |
75.095 |
2,05%
|
212,97
|
212,97
|
217,24
|
216,84
|
28/07/2022 |
106.160 |
1,00%
|
210,32
|
207,88
|
212,59
|
212,48
|
27/07/2022 |
121.957 |
-0,08%
|
210,79
|
208,25
|
211,76
|
210,37
|
26/07/2022 |
78.437 |
-0,05%
|
210,40
|
209,65
|
211,88
|
210,485
|
25/07/2022 |
100.162 |
0,89%
|
209,34
|
209,19
|
213,40
|
210,58
|
22/07/2022 |
70.451 |
0,00%
|
210,65
|
208,036
|
211,535
|
208,75
|
21/07/2022 |
108.303 |
-0,07%
|
207,71
|
206,405
|
209,21
|
208,75
|