NorthRop Grumman Corporation (NOC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
01/08/2023	311.871	0,71%	445,02	445,01	449,66	448,15
31/07/2023	470.598	-1,04%	450,195	442,61	450,49	445,00
28/07/2023	577.243	0,98%	445,39	445,50	452,40	449,68
27/07/2023	829.621	-2,59%	457,17	431,605	446,985	445,31
26/07/2023	415.058	-0,01%	457,17	454,02	459,82	457,16
25/07/2023	436.066	1,10%	445,65	444,05	457,29	457,19
24/07/2023	247.064	-0,27%	453,48	451,40	455,19	452,21
21/07/2023	256.088	-0,21%	453,13	451,9001	457,06	453,42
20/07/2023	463.265	2,73%	446,37	443,28	455,16	454,36
19/07/2023	436.971	-0,09%	442,53	438,645	445,83	442,28
18/07/2023	606.801	-2,55%	452,47	440,50	460,64	442,68
17/07/2023	397.584	0,80%	452,47	449,3485	457,00	454,24
14/07/2023	296.655	-1,40%	452,47	449,95	456,24	450,64
13/07/2023	273.749	0,81%	452,47	450,76	457,96	457,03
12/07/2023	342.125	-1,61%	460,43	453,18	461,495	453,35
11/07/2023	331.596	1,80%	454,03	453,27	461,91	460,75
10/07/2023	227.395	0,03%	455,57	451,39	455,545	452,59
07/07/2023	240.038	-0,77%	455,57	450,765	455,83	452,45
06/07/2023	289.499	-0,67%	457,13	454,04	460,68	455,98
05/07/2023	195.326	0,19%	457,13	453,12	459,63	459,05
04/07/2023	118.377	0,52%	453,49	452,865	458,84	458,16
03/07/2023	118.377	0,52%	453,49	452,865	458,84	458,16
30/06/2023	367.801	1,02%	453,23	450,09	459,51	455,80
29/06/2023	255.721	1,93%	442,02	440,77	451,44	451,22
28/06/2023	279.083	-1,29%	450,31	440,77	450,17	442,66
27/06/2023	264.463	0,09%	448,01	445,34	451,26	448,44
26/06/2023	324.079	-1,33%	461,23	442,80	449,9281	448,02
23/06/2023	159.597	-0,88%	461,23	452,63	460,105	454,05
22/06/2023	188.357	-0,95%	461,23	455,81	460,94	458,06
21/06/2023	209.686	1,79%	454,75	454,1727	462,616	462,47
20/06/2023	253.312	-0,88%	457,90	454,125	460,69	454,34
19/06/2023	249.768	1,21%	450,95	452,69	458,91	458,35
16/06/2023	249.768	1,21%	450,95	452,69	458,91	458,35
15/06/2023	232.484	1,11%	450,95	446,76	454,78	452,87
14/06/2023	244.245	-0,72%	450,95	446,315	453,4392	447,90
13/06/2023	299.933	-0,52%	450,47	445,28	453,7603	451,15
12/06/2023	407.594	-0,17%	453,19	448,235	453,96	453,51
09/06/2023	333.816	-0,27%	456,05	454,21	459,71	454,26
08/06/2023	305.499	0,47%	452,55	452,40	457,84	455,47
07/06/2023	364.428	1,17%	447,495	444,44	454,50	453,35
06/06/2023	316.866	0,57%	447,00	444,175	449,31	448,10
05/06/2023	358.486	0,39%	446,76	442,05	446,97	445,55
02/06/2023	518.680	1,21%	442,24	438,74	447,12	443,83
01/06/2023	408.980	0,69%	438,00	433,53	439,118	438,51
31/05/2023	349.472	-0,04%	438,995	433,00	441,12	435,49
30/05/2023	349.472	-0,04%	438,995	433,00	441,12	438,16
29/05/2023	366.574	1,55%	438,995	432,8925	441,51	438,32
26/05/2023	366.574	1,55%	438,995	432,8925	441,51	438,32
25/05/2023	417.803	-1,80%	438,995	429,10	439,37	433,51
24/05/2023	254.436	-0,36%	443,36	441,411	446,35	441,44
23/05/2023	263.054	-0,01%	440,95	440,425	445,85	443,03
22/05/2023	227.566	-0,05%	442,575	438,52	444,95	443,07
19/05/2023	161.447	-0,07%	446,10	440,79	446,30	443,31
18/05/2023	232.522	-0,84%	446,10	437,75	446,92	443,60
17/05/2023	386.059	2,69%	439,37	437,58	448,40	447,34
16/05/2023	213.261	-0,85%	439,37	435,46	440,3445	435,63
15/05/2023	248.432	0,14%	439,99	436,00	440,08	439,37
12/05/2023	342.984	0,67%	437,33	434,77	441,555	438,76
11/05/2023	313.615	-1,62%	439,36	433,26	440,31	435,85
10/05/2023	236.759	0,16%	443,51	438,70	445,00	443,03
09/05/2023	222.407	0,02%	443,00	440,87	445,09	442,31
08/05/2023	183.097	-1,02%	447,66	441,87	450,95	442,24
05/05/2023	210.392	1,04%	444,05	442,06	448,4338	446,81
04/05/2023	305.014	-0,33%	443,26	435,20	445,275	442,23
03/05/2023	223.225	-1,14%	447,29	443,57	452,16	443,71
02/05/2023	349.218	-3,01%	460,78	448,63	459,34	448,81
01/05/2023	252.683	0,31%	461,16	459,59	465,93	462,72
28/04/2023	308.733	0,78%	460,04	455,71	461,57	461,27
27/04/2023	793.673	1,91%	453,14	443,01	459,675	457,68
26/04/2023	690.608	-3,52%	470,065	449,09	464,3281	449,09
25/04/2023	316.724	-1,16%	470,065	464,42	470,01	465,47
24/04/2023	248.051	-0,23%	471,60	466,60	472,6305	470,92
21/04/2023	750.586	-0,46%	474,875	468,84	474,3623	471,99
20/04/2023	210.429	-0,61%	477,99	472,07	478,40	474,18
19/04/2023	184.174	-0,50%	480,94	476,24	482,70	477,07
18/04/2023	342.252	0,99%	476,05	475,77	483,31	479,47
17/04/2023	223.556	0,47%	472,76	471,38	477,68	474,79
14/04/2023	195.614	-0,34%	471,23	468,94	473,09	472,57
13/04/2023	234.664	0,29%	472,12	469,78	476,065	474,16
12/04/2023	251.968	0,96%	467,97	466,03	474,7299	472,77
11/04/2023	324.180	-1,74%	476,01	467,525	475,26	468,27
10/04/2023	311.275	1,31%	472,38	471,57	478,12	476,54
06/04/2023	273.442	-0,11%	473,485	468,29	476,20	470,39
05/04/2023	315.437	0,60%	467,85	468,27	473,58	470,91
04/04/2023	223.874	-0,23%	469,95	465,19	471,7399	468,10
03/04/2023	279.224	1,62%	463,49	462,72	471,55	469,19
31/03/2023	267.184	0,16%	463,40	459,45	462,9728	461,72
30/03/2023	238.853	-0,13%	460,38	458,615	462,865	460,98
29/03/2023	269.551	0,56%	461,16	457,495	462,27	461,57
28/03/2023	199.726	0,16%	458,41	457,59	461,50	459,00
27/03/2023	261.684	0,66%	459,96	455,23	459,68	458,25
24/03/2023	428.246	2,43%	445,97	443,01	456,20	455,25
23/03/2023	453.608	0,19%	444,00	440,81	446,06	444,44
22/03/2023	311.095	-1,42%	451,05	443,085	452,40	443,60
21/03/2023	291.744	0,16%	453,15	447,07	454,66	449,98
20/03/2023	296.866	1,28%	446,51	445,36	452,20	449,26
17/03/2023	463.842	-1,46%	451,41	441,305	449,81	443,60
16/03/2023	508.783	0,28%	445,88	448,02	455,97	450,15
15/03/2023	738.799	-1,05%	449,39	439,87	456,38	448,90
14/03/2023	924.691	-0,89%	459,71	449,56	459,8781	453,66