Leidos Holdings Inc (LDOS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/02/2025 |
805.453 |
0,18%
|
131,55
|
130,21
|
133,0764
|
131,50
|
| 18/02/2025 |
1.029.378 |
-0,75%
|
142,05
|
129,93
|
133,9999
|
131,27
|
| 17/02/2025 |
0 |
1,23%
|
142,05
|
130,64
|
133,60
|
132,26
|
| 14/02/2025 |
850.846 |
1,23%
|
142,05
|
130,64
|
133,60
|
132,235
|
| 13/02/2025 |
1.416.783 |
-4,53%
|
142,05
|
129,54
|
136,955
|
130,65
|
| 12/02/2025 |
832.414 |
-0,55%
|
142,05
|
134,416
|
137,72
|
136,85
|
| 11/02/2025 |
2.122.106 |
-3,62%
|
142,05
|
132,78
|
147,50
|
137,60
|
| 10/02/2025 |
932.251 |
1,92%
|
142,05
|
141,72
|
144,14
|
142,77
|
| 07/02/2025 |
614.169 |
1,03%
|
142,05
|
141,17
|
142,90
|
142,27
|
| 06/02/2025 |
718.860 |
-0,33%
|
141,01
|
138,57
|
141,88
|
140,82
|
| 05/02/2025 |
496.357 |
-0,47%
|
143,245
|
140,29
|
143,245
|
141,29
|
| 04/02/2025 |
573.857 |
0,22%
|
142,22
|
140,46
|
143,2601
|
141,96
|
| 03/02/2025 |
654.714 |
-0,27%
|
141,24
|
138,2482
|
142,53
|
141,65
|
| 31/01/2025 |
633.525 |
-0,11%
|
141,24
|
138,06
|
143,65
|
142,03
|
| 30/01/2025 |
693.809 |
1,37%
|
142,74
|
138,49
|
142,28
|
142,19
|
| 29/01/2025 |
850.391 |
-0,86%
|
142,74
|
139,915
|
143,77
|
140,27
|
| 28/01/2025 |
910.727 |
-4,70%
|
145,94
|
137,55
|
148,15
|
141,49
|
| 27/01/2025 |
497.827 |
1,97%
|
145,94
|
145,19
|
149,27
|
148,46
|
| 24/01/2025 |
768.437 |
-2,23%
|
160,89
|
144,80
|
151,37
|
145,59
|
| 23/01/2025 |
1.265.196 |
-7,57%
|
160,89
|
147,29
|
162,10
|
148,91
|
| 22/01/2025 |
696.497 |
0,33%
|
160,89
|
160,0736
|
162,30
|
161,11
|
| 21/01/2025 |
729.215 |
3,48%
|
146,08
|
155,73
|
161,2844
|
160,58
|
| 20/01/2025 |
0 |
0,06%
|
146,08
|
154,35
|
156,37
|
155,18
|
| 17/01/2025 |
436.458 |
0,06%
|
146,08
|
154,35
|
156,37
|
155,42
|
| 16/01/2025 |
307.560 |
-0,10%
|
146,08
|
153,6265
|
156,0796
|
155,09
|
| 15/01/2025 |
482.652 |
1,63%
|
146,08
|
152,75
|
155,395
|
155,25
|
| 14/01/2025 |
350.189 |
0,08%
|
146,08
|
150,67
|
153,27
|
152,76
|
| 13/01/2025 |
817.683 |
2,14%
|
146,08
|
148,00
|
153,36
|
152,64
|
| 10/01/2025 |
792.725 |
2,53%
|
146,08
|
145,85
|
151,028
|
149,44
|
| 09/01/2025 |
583.410 |
-1,05%
|
149,30
|
143,81
|
146,7393
|
145,75
|
| 08/01/2025 |
580.221 |
-1,05%
|
149,30
|
143,81
|
146,7393
|
145,86
|
| 07/01/2025 |
447.518 |
-0,63%
|
149,30
|
146,02
|
149,98
|
147,30
|
| 06/01/2025 |
627.698 |
0,74%
|
143,39
|
146,66
|
150,5183
|
148,24
|
| 03/01/2025 |
536.646 |
2,69%
|
143,39
|
143,325
|
147,915
|
147,15
|
| 02/01/2025 |
336.296 |
-0,53%
|
143,39
|
143,22
|
146,20
|
143,30
|
| 31/12/2024 |
0 |
0,62%
|
143,39
|
142,18
|
144,29
|
144,06
|
| 30/12/2024 |
324.703 |
-0,91%
|
143,545
|
142,04
|
144,07
|
144,07
|
| 27/12/2024 |
296.185 |
-0,84%
|
144,62
|
143,71
|
146,34
|
144,49
|
| 26/12/2024 |
276.042 |
0,09%
|
144,175
|
144,33
|
146,3299
|
145,71
|
| 24/12/2024 |
0 |
0,52%
|
144,175
|
143,80
|
145,85
|
145,58
|
| 23/12/2024 |
600.496 |
0,27%
|
144,175
|
143,465
|
145,65
|
145,20
|
| 20/12/2024 |
747.731 |
1,14%
|
146,635
|
141,94
|
145,98
|
144,81
|
| 19/12/2024 |
1.367.165 |
-1,95%
|
146,635
|
142,16
|
147,645
|
143,20
|
| 18/12/2024 |
0 |
-2,72%
|
150,44
|
146,0001
|
150,81
|
146,05
|
| 17/12/2024 |
593.385 |
-1,55%
|
151,45
|
148,88
|
151,905
|
150,14
|
| 16/12/2024 |
448.824 |
-0,17%
|
152,735
|
150,79
|
154,08
|
152,50
|
| 13/12/2024 |
541.099 |
0,12%
|
152,735
|
152,61
|
154,56
|
152,76
|
| 12/12/2024 |
889.248 |
-0,37%
|
161,96
|
147,26
|
154,20
|
152,98
|
| 11/12/2024 |
977.541 |
-4,13%
|
161,96
|
152,62
|
160,65
|
153,55
|
| 10/12/2024 |
554.085 |
-0,09%
|
160,62
|
159,888
|
161,82
|
160,16
|
| 09/12/2024 |
493.749 |
-1,76%
|
163,90
|
159,1102
|
162,83
|
160,31
|
| 06/12/2024 |
408.221 |
-0,37%
|
163,90
|
162,7301
|
164,27
|
163,15
|
| 05/12/2024 |
576.417 |
-0,79%
|
163,90
|
161,835
|
165,57
|
163,76
|
| 04/12/2024 |
449.567 |
0,57%
|
163,90
|
162,8201
|
165,75
|
165,06
|
| 03/12/2024 |
523.994 |
0,06%
|
164,75
|
164,04
|
166,46
|
164,13
|
| 02/12/2024 |
607.952 |
-0,77%
|
166,85
|
163,25
|
166,85
|
164,13
|
| 29/11/2024 |
311.770 |
0,02%
|
166,00
|
163,04
|
166,5833
|
165,40
|
| 28/11/2024 |
622.392 |
-1,26%
|
165,95
|
162,44
|
166,7343
|
163,97
|
| 27/11/2024 |
553.925 |
-1,29%
|
166,90
|
162,44
|
166,90
|
164,02
|
| 26/11/2024 |
631.779 |
1,53%
|
165,30
|
160,54
|
166,84
|
166,11
|
| 25/11/2024 |
817.204 |
-1,15%
|
165,37
|
160,54
|
167,09
|
163,60
|
| 22/11/2024 |
669.943 |
0,50%
|
162,25
|
162,25
|
167,7441
|
165,51
|
| 21/11/2024 |
1.093.053 |
1,57%
|
158,77
|
158,03
|
167,72
|
164,69
|
| 20/11/2024 |
852.355 |
2,44%
|
158,80
|
157,52
|
163,26
|
162,15
|
| 19/11/2024 |
816.376 |
-0,35%
|
161,37
|
156,88
|
163,26
|
158,29
|
| 18/11/2024 |
1.415.105 |
-1,13%
|
161,00
|
156,88
|
161,9999
|
158,84
|
| 15/11/2024 |
2.937.832 |
-4,35%
|
194,53
|
156,7501
|
194,725
|
160,65
|
| 14/11/2024 |
2.988.369 |
-13,60%
|
201,35
|
166,5177
|
202,4399
|
167,96
|
| 13/11/2024 |
568.980 |
-3,41%
|
201,76
|
193,85
|
207,90
|
194,40
|
| 12/11/2024 |
323.206 |
-0,06%
|
200,99
|
199,80
|
202,8999
|
201,27
|
| 11/11/2024 |
700.501 |
1,50%
|
200,99
|
199,80
|
202,00
|
201,39
|
| 08/11/2024 |
458.474 |
3,01%
|
194,81
|
192,58
|
199,1799
|
198,42
|
| 07/11/2024 |
508.251 |
-0,81%
|
195,00
|
192,20
|
199,00
|
192,63
|
| 06/11/2024 |
740.489 |
2,17%
|
186,44
|
186,32
|
200,95
|
194,20
|
| 05/11/2024 |
570.684 |
%
|
186,44
|
186,32
|
190,25
|
190,07
|
| 04/11/2024 |
540.948 |
%
|
184,10
|
183,6601
|
186,56
|
186,32
|
| 01/11/2024 |
608.417 |
%
|
184,51
|
182,83
|
184,9075
|
182,97
|
| 31/10/2024 |
600.473 |
%
|
184,51
|
181,80
|
186,10
|
183,16
|
| 30/10/2024 |
726.495 |
%
|
188,35
|
184,231
|
188,36
|
185,74
|
| 29/10/2024 |
1.262.696 |
%
|
179,55
|
177,25
|
186,88
|
185,86
|
| 28/10/2024 |
410.713 |
%
|
167,98
|
168,52
|
170,5374
|
169,73
|
| 25/10/2024 |
236.261 |
%
|
167,98
|
168,54
|
171,35
|
168,71
|
| 24/10/2024 |
213.437 |
%
|
167,98
|
167,315
|
169,94
|
168,79
|
| 23/10/2024 |
253.669 |
%
|
169,22
|
166,75
|
168,41
|
168,31
|
| 22/10/2024 |
261.108 |
%
|
169,22
|
167,06
|
169,95
|
167,55
|
| 21/10/2024 |
163.622 |
%
|
169,56
|
168,62
|
170,15
|
169,68
|
| 18/10/2024 |
272.025 |
%
|
167,405
|
166,65
|
169,68
|
169,52
|
| 17/10/2024 |
329.901 |
%
|
167,405
|
167,74
|
169,28
|
168,35
|
| 16/10/2024 |
301.404 |
%
|
167,405
|
167,20
|
168,62
|
168,07
|
| 15/10/2024 |
294.858 |
%
|
169,20
|
167,505
|
170,08
|
167,70
|
| 14/10/2024 |
228.601 |
%
|
167,69
|
167,33
|
169,1585
|
168,63
|
| 11/10/2024 |
200.972 |
%
|
165,57
|
165,24
|
167,51
|
167,20
|
| 10/10/2024 |
347.881 |
%
|
167,55
|
163,56
|
167,55
|
164,55
|
| 09/10/2024 |
251.218 |
%
|
165,66
|
166,4415
|
167,86
|
167,67
|
| 08/10/2024 |
241.991 |
%
|
165,66
|
165,89
|
167,95
|
166,62
|
| 07/10/2024 |
231.574 |
%
|
165,66
|
164,70
|
167,64
|
166,66
|
| 04/10/2024 |
284.793 |
%
|
165,85
|
164,1344
|
166,42
|
166,39
|
| 03/10/2024 |
267.361 |
%
|
164,96
|
164,44
|
165,78
|
165,15
|
| 02/10/2024 |
350.942 |
%
|
164,96
|
163,40
|
166,01
|
165,20
|
| 01/10/2024 |
325.664 |
%
|
159,14
|
161,6344
|
165,4851
|
165,01
|
