La bourse ferme dans 8 h 4 min

L3Harris Technologies, Inc. (LHX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
211,75-2,30 (-1,07 %)
À la clôture : 04:00PM EDT
213,43 +1,68 (+0,79 %)
Échanges après Bourse : 06:01PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 2024214,39215,31211,40211,75211,75910 000
30 avr. 2024215,99216,69213,80214,05214,051 262 000
29 avr. 2024215,12217,60214,08217,06217,061 256 300
26 avr. 2024212,05216,99211,24214,54214,542 133 500
25 avr. 2024207,50208,10205,29207,36207,361 173 500
24 avr. 2024206,33208,31204,98207,71207,711 002 100
23 avr. 2024209,96210,73207,51207,68207,68850 700
22 avr. 2024206,59209,81205,85208,14208,14934 200
19 avr. 2024203,34205,59202,63205,45205,45898 600
18 avr. 2024201,39203,96201,39202,08202,08683 600
17 avr. 2024202,50202,50200,54201,40201,40895 800
16 avr. 2024202,82203,30200,18200,34200,34915 200
15 avr. 2024204,98205,60202,48203,22203,221 009 300
12 avr. 2024203,45205,48201,52202,62202,62931 100
11 avr. 2024205,28205,79201,96202,39202,39979 300
10 avr. 2024204,54206,25201,01205,49205,491 118 300
09 avr. 2024207,39208,41205,16206,15206,15977 000
08 avr. 2024209,54210,00208,13208,50208,50706 200
05 avr. 2024208,87209,65206,32208,96208,961 167 600
04 avr. 2024205,86210,03204,58209,59209,592 023 000
03 avr. 2024205,00205,60203,03204,27204,271 375 300
02 avr. 2024208,00208,61205,05205,20205,201 336 000
01 avr. 2024212,99213,18207,84208,56208,561 228 600
28 mars 2024213,00214,28212,38213,10213,101 193 900
27 mars 2024212,30213,28211,93212,50212,501 215 800
26 mars 2024211,91212,42211,05211,13211,13583 300
25 mars 2024213,31213,31211,61211,69211,69744 800
22 mars 2024213,82213,82211,88211,94211,94837 500
21 mars 2024212,82214,21212,44213,15213,151 242 900
20 mars 2024211,12213,87211,00212,25212,25967 000
19 mars 2024211,30212,28210,81211,42211,421 755 900
18 mars 2024212,86213,22210,50210,93210,931 441 200
15 mars 2024211,14214,52211,14212,86212,861 872 500
14 mars 2024215,81216,17210,82213,36213,361 618 900
13 mars 2024213,89216,10213,89215,72215,721 406 900
12 mars 2024213,35214,70212,17213,60213,60926 000
11 mars 2024214,08216,24213,81214,61214,61672 200
08 mars 2024213,01215,02211,92214,60214,60870 800
07 mars 2024215,60216,59212,98213,02213,02956 400
07 mars 20241.16 Dividende
06 mars 2024213,65216,40213,05215,60214,44683 300
05 mars 2024216,59218,34213,60213,83212,68858 000
04 mars 2024210,45217,13210,13215,96214,801 357 200
01 mars 2024211,22211,35209,01209,81208,681 008 300
29 févr. 2024213,41213,41210,50211,66210,523 256 200
28 févr. 2024211,57214,13210,60213,19212,04836 900
27 févr. 2024211,47212,28209,59211,74210,60849 400
26 févr. 2024214,45214,72211,35211,74210,60854 600
23 févr. 2024214,00216,17213,25214,45213,301 120 000
22 févr. 2024213,22213,66211,20213,42212,27817 700
21 févr. 2024212,00213,85211,36213,80212,65758 400
20 févr. 2024212,65215,34211,29211,83210,691 128 200
16 févr. 2024211,05212,00209,96211,98210,84759 600
15 févr. 2024210,62212,52210,01211,28210,14591 900
14 févr. 2024208,99210,22208,09210,18209,05758 700
13 févr. 2024211,26212,61205,73207,98206,86799 100
12 févr. 2024209,84212,27209,66211,26210,12857 900
09 févr. 2024209,84210,11207,87209,84208,71543 700
08 févr. 2024209,27209,82206,49209,30208,17905 400
07 févr. 2024208,46209,89207,20209,56208,43749 200
06 févr. 2024206,99207,76205,22207,71206,591 068 600
05 févr. 2024206,00207,69203,52207,14206,03933 600
02 févr. 2024208,27208,71206,20207,00205,891 098 600
01 févr. 2024209,00210,18207,12209,48208,351 333 800
31 janv. 2024210,79211,40208,10208,42207,302 297 900
30 janv. 2024210,34211,72209,66210,72209,591 302 500
29 janv. 2024210,30211,72209,00210,25209,121 480 000
26 janv. 2024209,50211,41205,79209,21208,082 267 600
25 janv. 2024205,10206,02202,97204,64203,542 304 700
24 janv. 2024206,20207,37204,04204,25203,15875 700
23 janv. 2024207,00208,93204,88206,09204,981 306 200
22 janv. 2024205,00207,51203,53206,82205,711 184 200
19 janv. 2024206,20206,20203,77204,82203,72959 200
18 janv. 2024204,45206,05203,00205,73204,62676 100
17 janv. 2024204,16208,62203,94204,54203,44761 700
16 janv. 2024207,75207,97204,14205,09203,99826 100
12 janv. 2024204,99208,04204,41207,80206,681 049 400
11 janv. 2024206,05206,06201,04202,92201,831 414 300
10 janv. 2024203,14203,89202,14203,47202,381 087 600
09 janv. 2024205,55205,71203,45203,50202,41995 000
08 janv. 2024204,70206,72203,62206,40205,291 113 000
05 janv. 2024207,47207,47204,12205,21204,11949 700
04 janv. 2024211,30211,70207,48207,53206,411 131 100
03 janv. 2024209,88212,13208,40209,82208,691 379 200
02 janv. 2024210,50213,13209,30209,78208,651 275 500
29 déc. 2023210,68211,38210,02210,62209,49628 800
28 déc. 2023209,36211,52209,36210,92209,79789 800
27 déc. 2023209,32210,16209,12209,89208,76499 800
26 déc. 2023207,89209,90207,56209,72208,59561 900
22 déc. 2023208,56209,68207,85208,49207,37741 800
21 déc. 2023207,78209,31206,40207,54206,42811 500
20 déc. 2023209,97211,99206,53206,58205,47920 300
19 déc. 2023209,80211,14209,34210,12208,991 758 000
18 déc. 2023208,27210,63208,18209,80208,671 963 900
15 déc. 2023206,50208,58206,50208,37207,253 294 500
14 déc. 2023207,44209,00205,44206,60205,492 482 600
13 déc. 2023201,00208,44200,49208,08206,962 985 700
12 déc. 2023200,72200,72198,22200,31199,231 734 400
11 déc. 2023196,42203,00196,42201,07199,992 206 400
08 déc. 2023197,01197,19193,34195,81194,761 273 600
*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...