Huntington Ingalls Industries Inc (HII)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 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