Leidos Holdings Inc (LDOS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 30/09/2024 |
546.375 |
%
|
159,14
|
159,27
|
163,27
|
163,0036
|
| 27/09/2024 |
273.016 |
%
|
159,14
|
158,41
|
160,00
|
159,72
|
| 26/09/2024 |
297.883 |
%
|
157,99
|
157,28
|
158,86
|
158,43
|
| 25/09/2024 |
249.695 |
%
|
159,19
|
157,425
|
159,71
|
158,00
|
| 24/09/2024 |
279.328 |
%
|
157,62
|
157,435
|
159,77
|
158,45
|
| 23/09/2024 |
395.592 |
%
|
155,00
|
156,92
|
160,3032
|
159,68
|
| 20/09/2024 |
360.271 |
%
|
155,00
|
154,80
|
157,09
|
157,06
|
| 19/09/2024 |
305.973 |
%
|
155,00
|
153,50
|
156,3689
|
156,09
|
| 18/09/2024 |
252.386 |
%
|
154,67
|
153,19
|
154,97
|
153,79
|
| 17/09/2024 |
229.540 |
%
|
154,25
|
154,18
|
155,565
|
154,34
|
| 16/09/2024 |
258.952 |
%
|
155,83
|
154,40
|
156,7156
|
154,81
|
| 13/09/2024 |
436.221 |
%
|
152,71
|
153,53
|
156,9096
|
155,50
|
| 12/09/2024 |
256.337 |
%
|
152,71
|
151,815
|
154,17
|
154,09
|
| 11/09/2024 |
375.405 |
%
|
153,12
|
149,765
|
153,46
|
152,44
|
| 10/09/2024 |
404.532 |
%
|
153,70
|
152,98
|
154,27
|
154,06
|
| 09/09/2024 |
393.758 |
%
|
153,73
|
153,19
|
154,58
|
153,46
|
| 06/09/2024 |
391.708 |
%
|
155,71
|
152,72
|
156,54
|
152,85
|
| 05/09/2024 |
415.036 |
%
|
155,91
|
153,44
|
156,39
|
155,71
|
| 04/09/2024 |
249.558 |
%
|
158,01
|
155,095
|
156,50
|
156,09
|
| 03/09/2024 |
287.836 |
%
|
158,01
|
155,015
|
159,055
|
155,79
|
| 30/08/2024 |
262.781 |
%
|
157,84
|
156,7701
|
158,80
|
158,51
|
| 29/08/2024 |
325.147 |
%
|
156,85
|
156,1882
|
158,88
|
157,44
|
| 28/08/2024 |
306.721 |
%
|
156,00
|
155,76
|
157,2699
|
156,35
|
| 27/08/2024 |
212.008 |
%
|
155,37
|
154,21
|
156,135
|
156,06
|
| 26/08/2024 |
247.922 |
%
|
155,37
|
154,50
|
156,20
|
154,87
|
| 23/08/2024 |
293.160 |
%
|
153,48
|
153,52
|
154,99
|
154,90
|
| 22/08/2024 |
248.047 |
%
|
150,98
|
151,40
|
153,98
|
153,28
|
| 21/08/2024 |
197.820 |
%
|
150,42
|
149,61
|
151,43
|
150,84
|
| 20/08/2024 |
227.255 |
%
|
149,97
|
149,05
|
150,22
|
150,14
|
| 16/08/2024 |
181.851 |
%
|
148,17
|
147,231
|
148,69
|
148,02
|
| 15/08/2024 |
198.499 |
%
|
147,92
|
146,60
|
148,65
|
147,95
|
| 14/08/2024 |
228.167 |
%
|
144,82
|
144,505
|
147,38
|
147,34
|
| 13/08/2024 |
288.255 |
%
|
143,74
|
143,63
|
145,62
|
144,82
|
| 12/08/2024 |
339.003 |
%
|
143,74
|
143,4764
|
145,78
|
144,69
|
| 09/08/2024 |
478.061 |
%
|
143,95
|
143,16
|
144,981
|
144,21
|
| 08/08/2024 |
352.637 |
%
|
143,70
|
142,30
|
145,39
|
144,38
|
| 07/08/2024 |
398.675 |
%
|
143,59
|
143,08
|
145,68
|
143,18
|
| 06/08/2024 |
408.178 |
%
|
143,59
|
143,22
|
145,78
|
143,29
|
| 05/08/2024 |
557.993 |
%
|
143,00
|
140,45
|
143,48
|
142,66
|
| 02/08/2024 |
513.930 |
%
|
145,365
|
143,67
|
145,54
|
145,39
|
| 01/08/2024 |
622.565 |
%
|
145,365
|
142,37
|
145,6439
|
144,75
|
| 31/07/2024 |
995.907 |
%
|
153,28
|
142,68
|
148,605
|
144,40
|
| 30/07/2024 |
948.314 |
%
|
153,28
|
145,9001
|
153,65
|
145,98
|
| 29/07/2024 |
643.734 |
%
|
150,58
|
150,04
|
153,62
|
152,97
|
| 26/07/2024 |
504.369 |
%
|
153,99
|
148,68
|
152,095
|
149,83
|
| 25/07/2024 |
472.733 |
%
|
153,99
|
150,35
|
153,7599
|
152,02
|
| 24/07/2024 |
455.758 |
%
|
153,99
|
150,09
|
154,3494
|
150,10
|
| 23/07/2024 |
322.567 |
%
|
153,40
|
152,79
|
155,45
|
154,94
|
| 22/07/2024 |
522.892 |
%
|
151,96
|
150,1401
|
153,055
|
153,00
|
| 19/07/2024 |
381.147 |
%
|
151,96
|
149,57
|
152,80
|
149,94
|
| 18/07/2024 |
420.849 |
%
|
150,51
|
150,055
|
151,4799
|
150,80
|
| 17/07/2024 |
588.267 |
%
|
151,46
|
150,057
|
152,74
|
150,24
|
| 16/07/2024 |
321.960 |
%
|
150,62
|
149,445
|
152,61
|
151,81
|
| 15/07/2024 |
382.011 |
%
|
150,62
|
148,875
|
151,12
|
148,96
|
| 12/07/2024 |
496.786 |
%
|
148,80
|
148,88
|
151,39
|
149,92
|
| 11/07/2024 |
236.777 |
%
|
148,80
|
147,86
|
149,30
|
148,95
|
