Marchés français ouverture 1 h 11 min

Huntington Ingalls Industries, Inc. (HII)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
274,47-0,02 (-0,01 %)
À la clôture : 04:00PM EDT
274,89 +0,54 (+0,20 %)
Échanges après Bourse : 04:05PM EDT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 2024276,24277,85273,99274,47274,47243 500
22 avr. 2024272,86275,55271,20274,49274,49308 200
19 avr. 2024270,15272,62269,80271,66271,66346 600
18 avr. 2024271,87273,57268,56268,84268,84274 100
17 avr. 2024276,17276,19270,74271,22271,22285 200
16 avr. 2024276,09276,09272,71274,00274,00245 400
15 avr. 2024279,51280,69274,89275,00275,00340 100
12 avr. 2024275,35279,56275,35275,72275,72402 100
11 avr. 2024274,96277,46273,04276,31276,31300 700
10 avr. 2024273,12277,25273,12275,15275,15417 800
09 avr. 2024283,57284,96273,52275,50275,50542 700
08 avr. 2024286,99287,56285,16285,68285,68358 500
05 avr. 2024285,33287,89284,96286,08286,08199 300
04 avr. 2024288,59289,26284,24286,21286,21331 200
03 avr. 2024287,27288,84284,81286,39286,39251 100
02 avr. 2024287,74289,07286,59287,47287,47285 000
01 avr. 2024291,97291,97287,29287,60287,60310 200
28 mars 2024289,81293,17289,58291,47291,47435 000
27 mars 2024291,60292,86288,86289,75289,75754 200
26 mars 2024290,82294,24289,57289,87289,87401 900
25 mars 2024294,09294,09290,53290,80290,80193 400
22 mars 2024294,79294,79291,09292,55292,55216 800
21 mars 2024292,78294,81291,87293,93293,93229 800
20 mars 2024290,69294,32290,69292,20292,20216 800
19 mars 2024291,58293,00289,27290,69290,69289 200
18 mars 2024289,42292,08288,78290,59290,59228 000
15 mars 2024284,78289,58284,70289,02289,02692 900
14 mars 2024288,60290,00285,43286,87286,87243 500
13 mars 2024290,39291,42288,12289,90289,90231 100
12 mars 2024287,80290,69285,85290,16290,16202 500
11 mars 2024292,35292,35287,24288,53288,53225 200
08 mars 2024291,27293,39290,95293,32293,32207 700
07 mars 2024293,25294,40291,44291,85291,85273 100
06 mars 2024291,91295,74290,40293,99293,99268 600
05 mars 2024297,54299,50289,06291,33291,33395 600
04 mars 2024292,59298,19292,59296,43296,43226 200
01 mars 2024290,75292,90287,69292,46292,46183 000
29 févr. 2024292,30292,86290,06291,62291,62314 800
28 févr. 2024290,00292,82289,85291,85291,85257 800
27 févr. 2024287,79289,68285,79289,49289,49201 800
26 févr. 2024288,74289,88286,96288,33288,33218 700
23 févr. 2024287,88289,50287,33288,14288,14181 400
22 févr. 2024287,45287,74284,49287,29287,29199 900
22 févr. 20241.3 Dividende
21 févr. 2024285,88288,68285,19288,13286,83234 900
20 févr. 2024285,51288,00284,57284,80283,52255 800
16 févr. 2024284,64287,33283,34285,09283,80263 200
15 févr. 2024281,36285,12281,35284,99283,70300 900
14 févr. 2024276,93280,71276,49280,31279,05264 500
13 févr. 2024274,42277,11273,39275,11273,87312 900
12 févr. 2024273,98276,74273,98275,74274,50160 300
09 févr. 2024272,72274,32271,01273,90272,66197 000
08 févr. 2024274,56275,39270,17272,13270,90260 600
07 févr. 2024266,62275,85266,30274,74273,50472 900
06 févr. 2024265,78267,53265,02266,22265,02392 800
05 févr. 2024266,27267,77263,01265,93264,73247 600
02 févr. 2024266,08269,33263,36268,50267,29324 200
01 févr. 2024264,00268,51254,19267,81266,60778 000
31 janv. 2024261,21263,00257,98258,92257,75443 800
30 janv. 2024258,59260,62257,46260,32259,15306 700
29 janv. 2024256,33258,59255,72258,59257,42374 100
26 janv. 2024255,47256,71254,09255,65254,50387 200
25 janv. 2024254,16254,64251,76254,40253,25261 100
24 janv. 2024256,00257,90252,99253,64252,50280 700
23 janv. 2024256,99258,12254,54255,81254,66175 600
22 janv. 2024257,11259,32255,93256,77255,61234 700
19 janv. 2024261,15261,15255,36256,23255,07287 500
18 janv. 2024255,66260,30254,37260,19259,02308 000
17 janv. 2024253,67258,38253,67254,81253,66205 600
16 janv. 2024253,97256,13252,28255,18254,03214 200
12 janv. 2024253,27254,78251,74254,68253,53204 800
11 janv. 2024252,28252,28248,78250,63249,50190 500
10 janv. 2024253,12254,99252,37252,82251,68155 100
09 janv. 2024254,21254,21252,52253,24252,10128 000
08 janv. 2024250,84255,43250,00255,36254,21265 600
05 janv. 2024254,90254,90248,65252,50251,36637 100
04 janv. 2024257,53259,06255,97256,32255,16223 600
03 janv. 2024260,00260,00256,25256,30255,14276 000
02 janv. 2024259,08261,42259,00260,11258,94173 100
29 déc. 2023258,47260,00257,90259,64258,47168 200
28 déc. 2023257,81259,33257,72258,47257,30117 400
27 déc. 2023257,09258,71256,82258,31257,14108 300
26 déc. 2023256,17258,11255,85257,83256,6779 200
22 déc. 2023255,41256,90254,87256,09254,93133 600
21 déc. 2023253,99254,65252,29254,02252,87108 500
20 déc. 2023256,03257,14252,37252,43251,29206 700
19 déc. 2023255,70257,13254,45257,01255,85203 400
18 déc. 2023253,68255,31253,44255,02253,87261 400
15 déc. 2023254,66257,02253,55253,55252,411 256 500
14 déc. 2023257,80257,82252,26255,83254,68466 400
13 déc. 2023254,48258,56253,24257,59256,43345 000
12 déc. 2023250,30256,09249,77254,48253,33432 900
11 déc. 2023247,25250,57246,69250,38249,25415 600
08 déc. 2023245,57247,25244,90246,89245,78236 000
07 déc. 2023244,20245,32243,46245,19244,08206 900
06 déc. 2023240,89243,66240,89243,59242,49183 600
05 déc. 2023241,82242,08239,87240,48239,39231 000
04 déc. 2023237,75242,65237,75242,60241,51308 500
01 déc. 2023237,05239,47235,68238,74237,66228 400
30 nov. 2023234,04237,14233,77237,02235,95332 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...