NorthRop Grumman Corporation (NOC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
273.046 |
-0,25%
|
576,5652
|
571,17
|
577,00
|
574,54
|
| 12/09/2025 |
256.693 |
-1,27%
|
580,00
|
575,0601
|
583,9988
|
575,96
|
| 11/09/2025 |
429.728 |
0,46%
|
578,02
|
578,01
|
585,95
|
582,95
|
| 10/09/2025 |
194.886 |
1,42%
|
570,08
|
568,00
|
580,9588
|
579,87
|
| 09/09/2025 |
219.191 |
-1,76%
|
581,50
|
571,475
|
581,50
|
571,63
|
| 08/09/2025 |
324.398 |
0,19%
|
580,55
|
571,365
|
582,023
|
581,90
|
| 05/09/2025 |
360.005 |
0,18%
|
579,80
|
574,82
|
581,155
|
580,80
|
| 04/09/2025 |
241.849 |
-0,22%
|
579,7805
|
576,00
|
583,18
|
579,76
|
| 03/09/2025 |
245.675 |
-1,41%
|
586,17
|
576,57
|
587,50
|
581,01
|
| 02/09/2025 |
280.426 |
0,27%
|
587,50
|
585,57
|
598,99
|
589,32
|
| 29/08/2025 |
177.151 |
0,36%
|
587,47
|
587,115
|
591,5718
|
587,73
|
| 28/08/2025 |
188.449 |
0,18%
|
585,00
|
580,90
|
589,9883
|
587,90
|
| 27/08/2025 |
329.067 |
-1,08%
|
580,00
|
580,00
|
594,85
|
586,61
|
| 26/08/2025 |
370.401 |
0,98%
|
587,00
|
586,475
|
595,85
|
593,02
|
| 25/08/2025 |
225.080 |
-0,95%
|
597,44
|
586,05
|
597,44
|
586,74
|
| 22/08/2025 |
316.723 |
-0,81%
|
602,40
|
591,3674
|
602,40
|
592,44
|
| 21/08/2025 |
292.598 |
0,79%
|
592,90
|
591,313
|
598,83
|
597,21
|
| 20/08/2025 |
282.743 |
1,13%
|
586,00
|
586,00
|
595,32
|
592,54
|
| 19/08/2025 |
208.370 |
0,25%
|
586,90
|
582,2225
|
589,48
|
586,23
|
| 18/08/2025 |
518.294 |
0,15%
|
585,40
|
583,5403
|
592,225
|
584,82
|
| 15/08/2025 |
240.420 |
0,04%
|
584,00
|
581,155
|
593,228
|
583,96
|
| 14/08/2025 |
246.178 |
0,28%
|
583,00
|
580,935
|
585,42
|
583,72
|
| 13/08/2025 |
385.706 |
0,22%
|
582,99
|
576,22
|
586,8866
|
582,09
|
| 12/08/2025 |
330.982 |
0,10%
|
581,70
|
575,45
|
581,78
|
580,80
|
| 11/08/2025 |
407.738 |
-0,15%
|
580,16
|
575,45
|
583,775
|
580,24
|
| 08/08/2025 |
359.499 |
-1,07%
|
586,70
|
579,15
|
591,07
|
581,11
|
| 07/08/2025 |
307.410 |
-0,32%
|
589,99
|
580,00
|
589,99
|
587,38
|
| 06/08/2025 |
499.929 |
-0,11%
|
581,50
|
581,50
|
598,00
|
589,29
|
| 05/08/2025 |
517.548 |
0,03%
|
589,00
|
586,01
|
598,00
|
589,95
|
| 04/08/2025 |
441.617 |
0,69%
|
586,44
|
584,125
|
592,3888
|
589,75
|
| 01/08/2025 |
487.004 |
1,71%
|
574,00
|
573,44
|
587,80
|
586,44
|
| 31/07/2025 |
269.348 |
0,72%
|
572,00
|
558,46
|
577,3988
|
576,61
|
| 30/07/2025 |
261.765 |
-0,05%
|
578,2167
|
568,00
|
578,2167
|
572,81
|
| 29/07/2025 |
300.995 |
0,81%
|
571,225
|
563,64
|
573,30
|
573,22
|
| 28/07/2025 |
320.183 |
-0,20%
|
573,00
|
563,64
|
573,00
|
568,62
|
| 25/07/2025 |
289.462 |
0,22%
|
568,02
|
563,305
|
576,86
|
569,74
|
| 24/07/2025 |
508.897 |
0,00%
|
563,79
|
551,805
|
576,86
|
568,48
|
| 23/07/2025 |
612.138 |
0,84%
|
535,90
|
535,58
|
569,16
|
568,50
|
| 22/07/2025 |
1.261.138 |
9,41%
|
518,80
|
515,56
|
567,1234
|
563,79
|
| 21/07/2025 |
402.403 |
-0,72%
|
519,04
|
515,29
|
523,98
|
515,29
|
| 18/07/2025 |
319.965 |
-2,83%
|
519,53
|
509,00
|
528,23
|
519,04
|
| 17/07/2025 |
285.727 |
0,80%
|
516,82
|
514,0601
|
525,52
|
523,83
|
| 16/07/2025 |
207.040 |
0,56%
|
516,82
|
514,0601
|
523,269
|
519,70
|
| 15/07/2025 |
256.048 |
-0,82%
|
515,40
|
513,00
|
523,69
|
516,82
|
| 14/07/2025 |
406.500 |
1,27%
|
515,00
|
510,00
|
523,69
|
521,11
|
| 11/07/2025 |
391.231 |
0,14%
|
506,45
|
504,9796
|
515,07
|
514,60
|
| 10/07/2025 |
257.359 |
1,17%
|
507,48
|
502,2955
|
514,93
|
513,87
|
| 09/07/2025 |
284.818 |
0,61%
|
505,43
|
500,835
|
508,405
|
507,94
|
| 08/07/2025 |
303.378 |
-0,60%
|
506,50
|
500,835
|
509,60
|
504,85
|
| 07/07/2025 |
285.053 |
0,74%
|
504,91
|
494,00
|
509,60
|
507,92
|
| 04/07/2025 |
186.053 |
0,88%
|
499,88
|
498,61
|
505,035
|
504,20
|
| 03/07/2025 |
185.772 |
1,02%
|
499,00
|
489,6095
|
508,00
|
504,20
|
| 02/07/2025 |
378.975 |
-0,92%
|
499,25
|
489,6095
|
504,78
|
498,90
|
| 01/07/2025 |
334.617 |
0,71%
|
495,50
|
493,965
|
504,78
|
503,53
|
| 30/06/2025 |
262.074 |
1,21%
|
495,60
|
493,5256
|
500,85
|
499,98
|
| 27/06/2025 |
215.762 |
0,12%
|
489,00
|
487,83
|
497,03
|
494,00
|
| 26/06/2025 |
414.924 |
1,54%
|
487,00
|
483,84
|
497,03
|
493,66
|
| 25/06/2025 |
319.861 |
0,60%
|
495,00
|
481,28
|
495,12
|
486,92
|
| 24/06/2025 |
446.936 |
-3,14%
|
495,65
|
481,17
|
508,19
|
484,00
|
| 23/06/2025 |
474.796 |
0,40%
|
503,00
|
496,4412
|
508,33
|
499,67
|
| 20/06/2025 |
221.941 |
0,65%
|
495,90
|
488,00
|
506,5999
|
497,70
|
| 18/06/2025 |
379.681 |
-1,85%
|
501,86
|
493,61
|
508,00
|
494,65
|
| 17/06/2025 |
393.092 |
1,30%
|
512,22
|
495,69
|
515,00
|
503,97
|
| 16/06/2025 |
518.386 |
-3,72%
|
511,84
|
495,57
|
514,14
|
497,52
|
| 13/06/2025 |
978.054 |
3,94%
|
488,59
|
487,945
|
519,43
|
516,72
|
| 12/06/2025 |
315.664 |
1,78%
|
484,15
|
472,02
|
497,32
|
497,13
|
| 11/06/2025 |
423.763 |
-0,07%
|
491,57
|
472,02
|
491,40
|
488,46
|
| 10/06/2025 |
272.612 |
-0,52%
|
489,40
|
483,76
|
498,74
|
488,80
|
| 09/06/2025 |
298.508 |
0,40%
|
489,41
|
477,9453
|
492,11
|
491,36
|
| 06/06/2025 |
166.788 |
0,26%
|
492,325
|
484,53
|
492,95
|
489,41
|
| 05/06/2025 |
315.106 |
-0,65%
|
489,77
|
484,53
|
495,84
|
488,12
|
| 04/06/2025 |
392.905 |
0,63%
|
489,23
|
470,00
|
495,84
|
491,29
|
| 03/06/2025 |
288.440 |
1,00%
|
481,04
|
478,92
|
489,99
|
488,22
|
| 02/06/2025 |
373.688 |
0,19%
|
482,00
|
478,89
|
484,00
|
483,38
|
| 30/05/2025 |
313.855 |
1,02%
|
472,10
|
467,30
|
485,99
|
482,46
|
| 29/05/2025 |
452.454 |
0,86%
|
477,55
|
468,50
|
480,172
|
479,39
|
| 28/05/2025 |
475.741 |
-0,03%
|
476,25
|
470,30
|
478,09
|
475,32
|
| 27/05/2025 |
440.078 |
0,85%
|
476,00
|
470,30
|
476,00
|
475,47
|
| 23/05/2025 |
308.171 |
-0,30%
|
472,75
|
468,31
|
483,90
|
471,46
|
| 22/05/2025 |
523.021 |
-0,22%
|
480,12
|
460,00
|
481,11
|
472,88
|
| 21/05/2025 |
519.439 |
-0,57%
|
470,00
|
469,895
|
483,9799
|
473,90
|
| 20/05/2025 |
555.666 |
1,16%
|
474,95
|
469,28
|
477,87
|
476,60
|
| 19/05/2025 |
506.965 |
-0,43%
|
471,00
|
469,28
|
476,12
|
471,12
|
| 16/05/2025 |
560.681 |
0,88%
|
459,65
|
459,25
|
493,33
|
473,17
|
| 15/05/2025 |
628.307 |
2,79%
|
461,375
|
453,01
|
470,89
|
469,05
|
| 14/05/2025 |
667.816 |
-3,05%
|
478,44
|
453,01
|
478,75
|
456,30
|
| 13/05/2025 |
465.970 |
-1,77%
|
482,80
|
470,63
|
482,79
|
470,67
|
| 12/05/2025 |
667.518 |
-0,72%
|
487,00
|
471,655
|
487,00
|
479,16
|
| 09/05/2025 |
328.688 |
-0,36%
|
487,585
|
475,88
|
489,84
|
482,62
|
| 08/05/2025 |
395.641 |
-0,34%
|
488,01
|
481,29
|
492,80
|
484,37
|
| 07/05/2025 |
446.264 |
-0,30%
|
492,345
|
475,00
|
492,88
|
486,04
|
| 06/05/2025 |
272.382 |
-1,19%
|
494,14
|
484,875
|
496,21
|
487,48
|
| 05/05/2025 |
397.148 |
1,01%
|
493,42
|
489,51
|
496,40
|
493,33
|
| 02/05/2025 |
1.039.415 |
0,98%
|
485,05
|
478,765
|
498,53
|
491,42
|
| 01/05/2025 |
580.490 |
0,04%
|
484,88
|
475,54
|
487,82
|
486,67
|
| 30/04/2025 |
512.632 |
0,92%
|
483,42
|
475,50
|
487,785
|
486,50
|
| 29/04/2025 |
454.101 |
-0,25%
|
475,01
|
475,15
|
487,00
|
482,10
|
| 28/04/2025 |
1.075.193 |
2,14%
|
474,80
|
474,80
|
487,00
|
483,31
|
| 25/04/2025 |
601.603 |
2,19%
|
469,68
|
458,35
|
473,51
|
473,20
|
| 24/04/2025 |
975.283 |
-2,03%
|
466,305
|
460,36
|
478,8199
|
463,07
|
