NorthRop Grumman Corporation (NOC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
27/09/2024	0	-0,72%	523,55	523,205	530,60	524,31
26/09/2024	165.181	-0,72%	523,55	523,205	530,60	524,31
25/09/2024	149.772	-0,33%	532,18	525,09	532,18	528,11
24/09/2024	252.311	-0,62%	531,03	526,78	533,48	529,86
23/09/2024	219.806	1,53%	525,24	523,90	534,555	533,14
20/09/2024	786.192	0,55%	521,09	520,94	526,65	525,13
19/09/2024	227.433	0,12%	522,73	519,06	523,17	522,26
18/09/2024	242.652	0,17%	520,75	519,23	526,06	521,63
17/09/2024	135.460	-0,10%	515,00	514,07	521,65	520,75
16/09/2024	103.987	0,29%	524,16	519,99	525,27	521,27
13/09/2024	82.320	0,24%	517,34	516,82	521,20	519,78
12/09/2024	135.755	0,51%	512,59	512,59	519,05	518,54
11/09/2024	152.445	-0,78%	517,47	509,09	517,47	515,93
10/09/2024	134.037	-0,81%	525,52	519,43	526,00	519,97
09/09/2024	171.458	1,79%	517,00	517,00	524,86	524,21
06/09/2024	176.653	-0,85%	519,39	514,73	522,89	515,00
05/09/2024	112.377	-0,82%	524,74	516,93	525,00	519,39
04/09/2024	153.034	0,19%	524,01	520,30	528,425	523,68
03/09/2024	185.747	-0,10%	522,65	521,20	526,66	522,69
02/09/2024	312.224	0,00%	516,30	516,30	523,55	523,21
30/08/2024	312.224	0,74%	516,30	516,30	523,55	523,21
29/08/2024	124.158	1,13%	514,00	513,06	521,30	519,35
28/08/2024	168.482	0,22%	515,56	510,46	517,15	513,56
27/08/2024	173.322	0,09%	512,05	508,00	513,33	512,44
26/08/2024	141.835	0,52%	510,36	509,00	512,27	512,00
23/08/2024	146.256	-0,06%	510,00	505,475	510,00	509,34
22/08/2024	129.114	0,55%	506,21	506,21	511,81	509,63
21/08/2024	155.912	-0,23%	508,91	504,90	509,42	506,86
20/08/2024	118.764	0,63%	504,50	500,52	508,06	508,04
19/08/2024	106.641	-0,35%	506,75	503,52	508,47	504,87
16/08/2024	270.277	0,59%	504,42	502,50	507,63	506,66
15/08/2024	236.903	-0,26%	504,63	501,88	504,95	503,70
14/08/2024	176.231	0,52%	501,47	501,47	507,16	505,00
13/08/2024	307.338	0,14%	501,49	496,72	502,38	502,38
12/08/2024	217.703	1,48%	495,49	492,56	502,57	501,66
09/08/2024	151.906	0,62%	492,47	487,88	494,72	494,34
08/08/2024	166.407	0,32%	487,67	484,87	495,00	491,32
07/08/2024	186.444	0,66%	483,36	481,55	495,04	489,75
06/08/2024	215.806	-1,24%	493,23	486,03	495,36	486,53
05/08/2024	298.594	-0,39%	497,48	486,99	505,72	492,63
02/08/2024	259.361	0,24%	497,69	485,90	504,33	494,55
01/08/2024	248.522	1,87%	485,80	483,63	494,58	493,36
31/07/2024	410.043	-0,50%	486,54	483,11	488,91	484,32
30/07/2024	186.726	1,98%	476,58	475,37	489,00	486,73
29/07/2024	349.990	-0,63%	481,05	475,51	482,54	477,29
26/07/2024	303.207	2,07%	477,56	472,60	484,34	480,30
25/07/2024	455.212	6,44%	460,93	459,37	472,675	470,57
24/07/2024	354.816	-0,04%	444,44	437,52	445,44	442,12
23/07/2024	214.851	0,96%	439,44	437,82	443,60	442,30
22/07/2024	210.834	0,04%	437,60	435,29	438,85	438,10
19/07/2024	235.058	-0,38%	442,55	434,89	442,55	437,94
18/07/2024	233.616	-0,13%	437,44	437,44	445,80	439,61
17/07/2024	271.978	1,15%	434,71	434,15	441,80	440,17
16/07/2024	194.717	0,75%	431,21	431,21	436,05	435,16
15/07/2024	136.461	-0,07%	434,01	431,25	436,45	431,92
12/07/2024	204.217	0,05%	435,00	431,63	437,58	432,24
11/07/2024	190.770	1,36%	425,06	424,85	432,96	432,02
10/07/2024	214.688	0,59%	422,69	422,69	426,54	426,24
09/07/2024	222.891	-1,52%	430,00	423,68	430,31	423,73
08/07/2024	165.819	-1,03%	435,15	429,46	436,04	430,25
05/07/2024	143.491	-0,54%	436,33	432,71	436,33	434,73
04/07/2024	81.267	0,00%	436,98	434,98	438,27	437,09
03/07/2024	81.267	-0,06%	436,98	434,98	438,27	437,09
02/07/2024	183.133	0,55%	434,72	433,80	437,45	437,37
01/07/2024	220.779	-0,22%	437,60	433,225	440,50	435,00
28/06/2024	467.293	0,24%	436,31	433,99	438,10	435,95
27/06/2024	297.365	0,79%	432,54	432,18	437,56	434,91
26/06/2024	330.325	0,70%	430,33	427,11	433,22	431,49
25/06/2024	216.984	-0,51%	430,91	428,43	431,21	428,48
24/06/2024	345.056	-0,33%	433,90	429,01	437,70	430,67
21/06/2024	1.092.903	-0,55%	431,74	427,285	432,53	432,09
20/06/2024	232.576	2,03%	425,56	425,56	436,67	434,48
19/06/2024	253.509	0,00%	430,29	424,95	432,57	425,83
18/06/2024	253.509	0,41%	430,29	424,95	432,57	425,83
17/06/2024	433.183	1,34%	423,41	422,49	431,04	429,78
14/06/2024	525.149	0,16%	430,10	418,60	424,10	424,09
13/06/2024	533.053	-0,87%	430,10	420,26	426,81	423,42
12/06/2024	700.345	-0,62%	430,10	424,4259	432,31	427,15
11/06/2024	708.967	-1,37%	435,00	428,99	435,85	429,82
10/06/2024	529.421	-0,97%	444,23	435,12	441,83	435,77
07/06/2024	383.713	-1,07%	444,23	439,82	445,84	440,04
06/06/2024	336.098	0,55%	444,24	442,37	446,32	444,78
05/06/2024	420.711	-1,35%	448,00	441,30	448,18	442,325
04/06/2024	258.851	-0,21%	450,63	447,35	450,25	448,39
03/06/2024	587.559	-0,32%	450,63	448,84	453,40	449,33
31/05/2024	547.406	0,95%	446,06	445,315	451,72	450,77
30/05/2024	597.946	0,03%	448,09	444,87	449,54	446,52
29/05/2024	620.267	-2,00%	453,27	446,29	453,5625	446,39
28/05/2024	457.243	-2,34%	464,43	455,27	464,765	455,50
27/05/2024	121.582	0,00%	465,45	465,00	467,30	466,43
24/05/2024	121.582	-1,74%	465,45	465,00	467,30	466,43
23/05/2024	307.602	-1,58%	470,92	467,04	475,05	467,21
22/05/2024	282.631	0,59%	470,92	470,35	475,34	474,69
21/05/2024	264.620	0,63%	470,11	468,57	473,96	471,90
20/05/2024	399.785	-0,27%	472,04	468,10	472,09	468,94
17/05/2024	546.709	-0,10%	471,27	468,2054	471,605	470,22
16/05/2024	434.954	0,22%	472,80	467,63	472,42	470,69
15/05/2024	317.050	-0,93%	472,80	466,325	473,2094	469,6499
14/05/2024	218.855	-0,54%	477,72	473,92	477,75	474,07
13/05/2024	261.517	0,39%	475,20	476,20	480,6275	476,65