Leidos Holdings Inc (LDOS)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
282.197 |
-0,02%
|
126,85
|
126,1511
|
127,0996
|
126,56
|
27/02/2024 |
429.423 |
0,71%
|
125,42
|
125,34
|
126,705
|
126,58
|
26/02/2024 |
478.234 |
-0,29%
|
125,26
|
125,44
|
126,88
|
125,69
|
23/02/2024 |
548.565 |
1,05%
|
125,26
|
125,255
|
126,6569
|
126,06
|
22/02/2024 |
417.963 |
0,65%
|
124,00
|
123,5803
|
125,35
|
124,75
|
21/02/2024 |
519.334 |
0,36%
|
123,35
|
122,83
|
124,8865
|
123,95
|
20/02/2024 |
581.848 |
-0,27%
|
122,21
|
123,235
|
124,96
|
123,50
|
19/02/2024 |
608.278 |
1,34%
|
122,21
|
121,04
|
124,93
|
123,83
|
16/02/2024 |
608.278 |
1,34%
|
122,21
|
121,04
|
124,93
|
123,83
|
15/02/2024 |
757.515 |
0,57%
|
122,37
|
121,01
|
123,17
|
122,19
|
14/02/2024 |
632.017 |
0,18%
|
119,90
|
119,3101
|
122,47
|
121,50
|
13/02/2024 |
1.169.569 |
5,87%
|
119,90
|
118,40
|
122,50
|
121,28
|
12/02/2024 |
526.198 |
0,91%
|
113,74
|
113,685
|
115,40
|
114,56
|
09/02/2024 |
344.484 |
0,23%
|
113,71
|
112,99
|
114,23
|
113,53
|
08/02/2024 |
309.726 |
0,17%
|
112,755
|
112,5313
|
113,72
|
113,27
|
07/02/2024 |
294.346 |
0,82%
|
112,52
|
112,32
|
113,41
|
113,08
|
06/02/2024 |
263.032 |
1,29%
|
111,085
|
110,605
|
112,91
|
112,16
|
05/02/2024 |
319.185 |
-0,18%
|
110,74
|
108,97
|
111,15
|
110,73
|
02/02/2024 |
177.027 |
0,07%
|
110,74
|
110,04
|
111,445
|
110,93
|
01/02/2024 |
273.812 |
0,34%
|
110,74
|
109,68
|
110,885
|
110,85
|
31/01/2024 |
193.883 |
-1,02%
|
111,38
|
110,191
|
111,80
|
110,47
|
30/01/2024 |
223.734 |
0,09%
|
111,25
|
111,20
|
111,805
|
111,61
|
29/01/2024 |
206.603 |
-0,04%
|
111,55
|
110,58
|
111,88
|
111,51
|
26/01/2024 |
254.978 |
0,74%
|
111,98
|
111,00
|
112,9899
|
111,55
|
25/01/2024 |
227.044 |
0,52%
|
111,09
|
108,95
|
110,885
|
110,73
|
24/01/2024 |
149.603 |
-0,37%
|
111,07
|
110,06
|
111,5373
|
110,16
|
23/01/2024 |
167.114 |
-0,63%
|
110,185
|
110,28
|
111,5373
|
110,57
|
22/01/2024 |
201.825 |
1,27%
|
110,185
|
110,3482
|
111,52
|
111,27
|
19/01/2024 |
204.684 |
0,14%
|
109,77
|
109,07
|
110,17
|
109,88
|
18/01/2024 |
383.362 |
1,12%
|
108,70
|
107,74
|
109,79
|
109,73
|
17/01/2024 |
257.702 |
-0,21%
|
110,00
|
108,26
|
109,28
|
108,51
|
16/01/2024 |
202.133 |
-1,32%
|
110,00
|
108,16
|
110,00
|
108,74
|
15/01/2024 |
195.625 |
1,26%
|
109,17
|
108,90
|
110,32
|
110,19
|
12/01/2024 |
195.625 |
1,26%
|
109,17
|
108,90
|
110,32
|
110,19
|
11/01/2024 |
261.862 |
-0,81%
|
110,20
|
108,30
|
109,735
|
108,82
|
10/01/2024 |
285.074 |
-0,46%
|
110,20
|
109,43
|
110,50
|
109,71
|
09/01/2024 |
284.109 |
0,05%
|
109,06
|
109,455
|
110,22
|
110,22
|
08/01/2024 |
306.506 |
1,32%
|
109,06
|
108,184
|
110,22
|
110,17
|
05/01/2024 |
746.473 |
0,85%
|
109,18
|
107,51
|
109,51
|
108,74
|
04/01/2024 |
315.392 |
0,15%
|
108,50
|
107,37
|
108,63
|
107,82
|
03/01/2024 |
348.391 |
-0,32%
|
107,42
|
106,38
|
107,79
|
107,66
|
02/01/2024 |
318.851 |
-0,22%
|
107,83
|
107,27
|
108,54
|
108,00
|
29/12/2023 |
163.147 |
0,28%
|
107,83
|
107,725
|
108,41
|
108,24
|
28/12/2023 |
108.883 |
0,11%
|
107,75
|
107,39
|
107,86
|
107,94
|
27/12/2023 |
129.837 |
-0,07%
|
107,93
|
107,54
|
108,54
|
107,82
|
26/12/2023 |
181.441 |
0,25%
|
107,81
|
107,205
|
108,24
|
107,90
|
22/12/2023 |
211.477 |
0,98%
|
105,96
|
106,955
|
108,06
|
107,63
|
21/12/2023 |
206.148 |
0,67%
|
105,96
|
105,52
|
106,86
|
106,59
|
20/12/2023 |
280.385 |
-1,70%
|
107,45
|
105,71
|
107,71
|
105,88
|
19/12/2023 |
532.397 |
-0,17%
|
108,18
|
107,42
|
108,09
|
107,71
|
18/12/2023 |
224.070 |
0,32%
|
107,60
|
107,2175
|
108,2102
|
107,89
|
15/12/2023 |
285.530 |
-1,05%
|
110,09
|
106,91
|
108,575
|
107,55
|
14/12/2023 |
360.525 |
-1,01%
|
110,09
|
107,56
|
109,99
|
108,69
|
13/12/2023 |
237.687 |
1,07%
|
109,02
|
108,77
|
110,22
|
110,18
|
12/12/2023 |
201.265 |
0,65%
|
108,72
|
107,9125
|
109,4517
|
109,01
|
11/12/2023 |
404.101 |
-0,17%
|
108,72
|
107,80
|
108,89
|
108,31
|
08/12/2023 |
262.499 |
-0,18%
|
109,02
|
108,28
|
109,135
|
108,49
|
07/12/2023 |
228.777 |
-0,93%
|
110,05
|
108,38
|
110,29
|
108,68
|
06/12/2023 |
252.150 |
-0,27%
|
110,00
|
109,34
|
110,82
|
109,70
|
05/12/2023 |
209.798 |
-1,17%
|
110,54
|
109,78
|
110,88
|
110,00
|
04/12/2023 |
290.335 |
2,17%
|
109,025
|
109,00
|
111,38
|
111,30
|
01/12/2023 |
272.753 |
1,51%
|
106,22
|
106,83
|
108,94
|
108,94
|
30/11/2023 |
287.251 |
1,04%
|
106,22
|
105,71
|
107,34
|
107,32
|
29/11/2023 |
230.830 |
-0,11%
|
106,91
|
105,765
|
106,725
|
106,22
|
28/11/2023 |
204.867 |
-0,38%
|
106,79
|
106,331
|
107,40
|
106,34
|
27/11/2023 |
188.768 |
-0,01%
|
106,45
|
106,14
|
106,91
|
106,75
|
24/11/2023 |
97.127 |
0,74%
|
106,66
|
106,53
|
107,25
|
107,11
|
23/11/2023 |
201.029 |
0,62%
|
105,70
|
105,501
|
106,69
|
106,32
|
22/11/2023 |
197.748 |
0,62%
|
105,70
|
105,501
|
106,69
|
106,32
|
21/11/2023 |
189.062 |
-0,24%
|
105,68
|
105,67
|
106,47
|
105,67
|
20/11/2023 |
335.138 |
0,63%
|
104,83
|
104,72
|
106,415
|
105,92
|
17/11/2023 |
293.656 |
0,56%
|
105,37
|
104,93
|
105,95
|
105,26
|
16/11/2023 |
284.444 |
-0,28%
|
105,37
|
104,63
|
105,85
|
104,67
|
15/11/2023 |
301.785 |
-0,02%
|
104,96
|
104,30
|
105,455
|
104,96
|
14/11/2023 |
356.831 |
0,55%
|
104,69
|
103,82
|
105,4375
|
104,98
|
13/11/2023 |
342.769 |
0,83%
|
102,97
|
102,721
|
104,84
|
104,41
|
10/11/2023 |
270.683 |
1,02%
|
102,63
|
102,75
|
103,89
|
103,55
|
09/11/2023 |
295.700 |
-0,49%
|
103,14
|
102,27
|
103,55
|
102,51
|
08/11/2023 |
308.947 |
0,20%
|
103,405
|
102,21
|
103,37
|
103,01
|
07/11/2023 |
311.739 |
-0,49%
|
103,405
|
102,59
|
103,60
|
102,81
|
06/11/2023 |
420.812 |
-0,60%
|
103,61
|
102,82
|
105,305
|
103,32
|
03/11/2023 |
532.780 |
0,74%
|
101,35
|
100,165
|
105,305
|
103,94
|
02/11/2023 |
621.806 |
1,98%
|
99,69
|
100,165
|
103,48
|
103,18
|
01/11/2023 |
810.650 |
2,08%
|
94,95
|
98,29
|
101,92
|
101,18
|
31/10/2023 |
1.172.133 |
7,99%
|
92,67
|
95,135
|
99,71
|
99,12
|
30/10/2023 |
382.848 |
1,44%
|
91,55
|
90,56
|
92,49
|
91,79
|
27/10/2023 |
132.871 |
-1,43%
|
91,55
|
90,47
|
92,105
|
90,75
|
26/10/2023 |
306.758 |
0,82%
|
91,47
|
90,656
|
92,68
|
92,07
|
25/10/2023 |
224.581 |
0,34%
|
91,42
|
91,07
|
92,33
|
91,32
|
24/10/2023 |
279.235 |
-0,95%
|
92,65
|
90,841
|
92,88
|
91,01
|
23/10/2023 |
173.881 |
-0,90%
|
92,20
|
91,88
|
93,14
|
91,88
|
20/10/2023 |
277.226 |
-0,75%
|
94,33
|
92,68
|
94,18
|
92,71
|
19/10/2023 |
209.308 |
-0,91%
|
94,29
|
93,195
|
94,5075
|
93,41
|
18/10/2023 |
198.853 |
-1,26%
|
95,24
|
94,10
|
95,28
|
94,27
|
17/10/2023 |
335.645 |
0,06%
|
95,68
|
95,225
|
96,67
|
95,47
|
16/10/2023 |
268.738 |
0,55%
|
95,62
|
94,77
|
95,97
|
95,41
|
13/10/2023 |
357.702 |
0,40%
|
95,25
|
94,14
|
95,755
|
94,89
|
12/10/2023 |
334.439 |
-1,18%
|
95,66
|
93,72
|
95,84
|
94,51
|
11/10/2023 |
297.013 |
1,43%
|
94,58
|
94,4381
|
95,77
|
95,64
|
10/10/2023 |
333.891 |
-0,13%
|
94,66
|
93,88
|
94,98
|
94,29
|