NorthRop Grumman Corporation (NOC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
228.842 |
0,13%
|
488,44
|
482,565
|
504,05
|
489,08
|
| 26/11/2024 |
403.201 |
0,65%
|
485,00
|
478,44
|
493,99
|
488,43
|
| 25/11/2024 |
690.748 |
-2,34%
|
493,25
|
478,44
|
494,06
|
485,27
|
| 22/11/2024 |
287.914 |
0,09%
|
493,255
|
489,5039
|
500,00
|
496,87
|
| 21/11/2024 |
272.811 |
0,90%
|
490,92
|
487,44
|
496,90
|
496,41
|
| 20/11/2024 |
253.510 |
0,20%
|
492,88
|
487,44
|
497,94
|
491,98
|
| 19/11/2024 |
365.689 |
0,48%
|
495,255
|
487,64
|
500,00
|
491,02
|
| 18/11/2024 |
479.458 |
-1,08%
|
490,01
|
487,64
|
498,32
|
488,68
|
| 15/11/2024 |
628.500 |
-1,27%
|
520,24
|
490,00
|
521,00
|
493,99
|
| 14/11/2024 |
624.221 |
-3,86%
|
529,00
|
492,50
|
529,25
|
500,34
|
| 13/11/2024 |
355.093 |
-2,06%
|
535,95
|
518,84
|
535,79
|
520,42
|
| 12/11/2024 |
252.511 |
-0,43%
|
532,99
|
529,91
|
539,76
|
531,39
|
| 11/11/2024 |
222.203 |
0,89%
|
532,00
|
520,00
|
539,76
|
533,70
|
| 08/11/2024 |
245.132 |
1,62%
|
526,05
|
517,80
|
531,2699
|
528,99
|
| 07/11/2024 |
300.782 |
-0,49%
|
527,00
|
515,44
|
528,68
|
520,58
|
| 06/11/2024 |
390.877 |
2,00%
|
507,50
|
505,48
|
529,00
|
523,14
|
| 05/11/2024 |
211.234 |
%
|
507,50
|
505,48
|
513,13
|
512,90
|
| 04/11/2024 |
193.053 |
%
|
507,85
|
502,14
|
510,9899
|
507,44
|
| 01/11/2024 |
228.391 |
%
|
505,27
|
506,34
|
511,85
|
506,95
|
| 31/10/2024 |
347.633 |
%
|
505,27
|
504,06
|
511,695
|
509,02
|
| 30/10/2024 |
405.982 |
%
|
504,05
|
501,85
|
509,20
|
505,34
|
| 29/10/2024 |
313.331 |
%
|
512,60
|
504,06
|
512,6575
|
504,05
|
| 28/10/2024 |
342.907 |
%
|
518,56
|
511,545
|
518,82
|
512,15
|
| 25/10/2024 |
238.620 |
%
|
524,68
|
518,64
|
531,00
|
519,35
|
| 24/10/2024 |
832.562 |
%
|
518,70
|
515,7401
|
531,00
|
523,68
|
| 23/10/2024 |
468.132 |
%
|
533,00
|
515,4564
|
522,59
|
516,40
|
| 22/10/2024 |
358.014 |
%
|
533,00
|
517,82
|
529,67
|
520,20
|
| 21/10/2024 |
295.050 |
%
|
533,00
|
525,83
|
536,89
|
529,65
|
| 18/10/2024 |
366.275 |
%
|
527,985
|
525,60
|
530,80
|
530,79
|
| 17/10/2024 |
515.882 |
%
|
525,99
|
522,12
|
529,435
|
527,97
|
| 16/10/2024 |
275.299 |
%
|
525,84
|
525,40
|
531,67
|
531,43
|
| 15/10/2024 |
342.905 |
%
|
530,00
|
525,875
|
536,12
|
526,93
|
| 14/10/2024 |
151.367 |
%
|
530,00
|
527,8301
|
535,00
|
534,07
|
| 11/10/2024 |
141.087 |
%
|
529,22
|
526,6107
|
531,00
|
528,70
|
| 10/10/2024 |
146.119 |
%
|
532,65
|
525,95
|
531,62
|
527,09
|
| 09/10/2024 |
178.381 |
%
|
532,65
|
528,77
|
534,53
|
532,23
|
| 08/10/2024 |
173.958 |
%
|
536,00
|
531,64
|
536,62
|
532,65
|
| 07/10/2024 |
183.912 |
%
|
536,23
|
531,46
|
539,24
|
533,97
|
| 04/10/2024 |
212.396 |
%
|
536,23
|
534,06
|
538,41
|
536,74
|
| 03/10/2024 |
229.064 |
%
|
546,90
|
535,00
|
543,60
|
537,58
|
| 02/10/2024 |
341.765 |
%
|
546,90
|
538,29
|
547,2299
|
538,87
|
| 01/10/2024 |
632.894 |
%
|
528,07
|
525,7801
|
555,5657
|
543,88
|
| 30/09/2024 |
263.966 |
%
|
523,11
|
521,895
|
528,675
|
528,07
|
| 27/09/2024 |
239.413 |
%
|
523,11
|
521,97
|
528,93
|
526,79
|
| 26/09/2024 |
165.181 |
%
|
523,55
|
523,205
|
530,60
|
524,31
|
| 25/09/2024 |
180.280 |
%
|
530,01
|
525,10
|
533,77
|
528,11
|
| 24/09/2024 |
185.554 |
%
|
531,30
|
526,52
|
533,77
|
529,86
|
| 23/09/2024 |
205.320 |
%
|
525,13
|
523,55
|
534,61
|
533,14
|
| 20/09/2024 |
302.932 |
%
|
519,70
|
518,23
|
526,75
|
525,13
|
| 19/09/2024 |
170.883 |
%
|
522,84
|
517,44
|
523,16
|
522,26
|
| 18/09/2024 |
198.317 |
%
|
520,99
|
516,9401
|
524,035
|
521,63
|
| 17/09/2024 |
203.411 |
%
|
516,385
|
513,23
|
521,9072
|
520,75
|
| 16/09/2024 |
159.038 |
%
|
517,615
|
519,545
|
527,50
|
521,27
|
| 13/09/2024 |
146.575 |
%
|
517,615
|
516,09
|
521,525
|
519,78
|
| 12/09/2024 |
237.054 |
%
|
515,33
|
512,74
|
518,99
|
518,54
|
| 11/09/2024 |
326.250 |
%
|
517,05
|
508,13
|
518,45
|
515,93
|
| 10/09/2024 |
312.658 |
%
|
524,24
|
519,32
|
527,01
|
519,97
|
| 09/09/2024 |
304.198 |
%
|
517,61
|
517,00
|
525,0987
|
524,21
|
| 06/09/2024 |
216.909 |
%
|
524,53
|
514,7475
|
522,57
|
515,00
|
| 05/09/2024 |
171.507 |
%
|
524,53
|
516,33
|
525,802
|
519,38
|
| 04/09/2024 |
284.176 |
%
|
523,47
|
520,20
|
528,685
|
523,68
|
| 03/09/2024 |
296.613 |
%
|
522,24
|
520,51
|
527,68
|
522,9547
|
| 30/08/2024 |
245.097 |
%
|
516,76
|
516,17
|
523,475
|
523,21
|
| 29/08/2024 |
184.522 |
%
|
514,25
|
512,195
|
521,52
|
519,35
|
| 28/08/2024 |
312.967 |
%
|
513,31
|
510,395
|
517,475
|
513,56
|
| 27/08/2024 |
170.711 |
%
|
510,55
|
508,00
|
513,9085
|
512,44
|
| 26/08/2024 |
243.427 |
%
|
510,55
|
508,81
|
512,335
|
512,00
|
| 23/08/2024 |
273.649 |
%
|
509,855
|
505,241
|
510,40
|
509,34
|
| 22/08/2024 |
249.392 |
%
|
507,00
|
506,41
|
511,835
|
509,63
|
| 21/08/2024 |
234.550 |
%
|
509,05
|
504,87
|
509,42
|
506,86
|
| 20/08/2024 |
237.343 |
%
|
506,92
|
500,85
|
508,03
|
508,04
|
| 19/08/2024 |
161.782 |
%
|
506,92
|
503,575
|
508,44
|
504,87
|
| 16/08/2024 |
208.739 |
%
|
505,05
|
502,12
|
507,68
|
496,50
|
| 15/08/2024 |
232.708 |
%
|
501,96
|
501,32
|
505,235
|
503,70
|
| 14/08/2024 |
320.008 |
%
|
501,96
|
501,2052
|
507,12
|
505,00
|
| 13/08/2024 |
323.457 |
%
|
501,21
|
496,45
|
502,455
|
502,38
|
| 12/08/2024 |
463.184 |
%
|
495,27
|
492,00
|
502,69
|
501,66
|
| 09/08/2024 |
264.509 |
%
|
492,00
|
487,226
|
495,8582
|
494,34
|
| 08/08/2024 |
245.631 |
%
|
488,07
|
484,87
|
495,3199
|
491,32
|
| 07/08/2024 |
363.778 |
%
|
483,505
|
480,68
|
494,9335
|
489,75
|
| 06/08/2024 |
370.039 |
%
|
496,45
|
486,00
|
495,35
|
486,53
|
| 05/08/2024 |
442.635 |
%
|
496,45
|
486,2881
|
504,94
|
492,63
|
| 02/08/2024 |
514.843 |
%
|
496,45
|
485,765
|
504,93
|
494,55
|
| 01/08/2024 |
435.384 |
%
|
487,33
|
483,405
|
494,65
|
493,36
|
| 31/07/2024 |
635.393 |
%
|
476,79
|
482,85
|
489,38
|
484,32
|
| 30/07/2024 |
342.605 |
%
|
477,21
|
475,87
|
489,06
|
486,73
|
| 29/07/2024 |
366.233 |
%
|
477,21
|
475,68
|
484,93
|
477,29
|
| 26/07/2024 |
598.647 |
%
|
477,21
|
472,1101
|
484,445
|
480,30
|
| 25/07/2024 |
1.070.228 |
%
|
460,495
|
459,955
|
472,83
|
470,57
|
| 24/07/2024 |
664.450 |
%
|
444,11
|
437,02
|
445,70
|
442,12
|
| 23/07/2024 |
326.302 |
%
|
439,00
|
437,00
|
443,415
|
442,30
|
| 22/07/2024 |
376.045 |
%
|
437,44
|
435,105
|
438,87
|
438,10
|
| 19/07/2024 |
318.995 |
%
|
441,02
|
434,88
|
441,425
|
437,94
|
| 18/07/2024 |
368.423 |
%
|
434,75
|
437,44
|
445,81
|
439,61
|
| 17/07/2024 |
659.984 |
%
|
434,75
|
433,94
|
441,83
|
440,17
|
| 16/07/2024 |
289.281 |
%
|
431,48
|
431,065
|
436,00
|
435,16
|
| 15/07/2024 |
304.562 |
%
|
434,65
|
431,065
|
436,45
|
431,92
|
| 12/07/2024 |
320.067 |
%
|
434,23
|
431,71
|
437,69
|
432,24
|
| 11/07/2024 |
344.715 |
%
|
422,64
|
424,66
|
433,20
|
432,02
|
| 10/07/2024 |
339.686 |
%
|
422,64
|
422,69
|
426,545
|
426,24
|
