Premium
L3Harris Technologies Inc (HRS)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.6 | 10.5025409373 | 177.1 | 198.55 | 177.1 | 359 | 195.66277129 | DE |
| 4 | 2.05 | 1.05861089595 | 193.65 | 199.5 | 172.05 | 365 | 192.2081409 | DE |
| 12 | -18.3 | -8.55140186916 | 214 | 215.5 | 172.05 | 388 | 195.30960166 | DE |
| 26 | -31.1 | -13.7125220459 | 226.8 | 251 | 172.05 | 328 | 205.72188957 | DE |
| 52 | 2.7 | 1.39896373057 | 193 | 251 | 172.05 | 236 | 206.86420189 | DE |
| 156 | -49.3 | -20.1224489796 | 245 | 255.25 | 153.5 | 138 | 199.99306863 | DE |
| 260 | 11.7 | 6.35869565217 | 184 | 255.5 | 137 | 97 | 200.7991022 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744748820 | 198.1 | 1.7 | 0.87 | 198.55 | 198.55 | 197.4 | 51 |
| 1744662420 | 196.4 | 0.4 | 0.20 | 197.55 | 198.35 | 193.85 | 742 |
| 1744403220 | 196 | 6.2 | 3.27 | 190.35 | 196.8 | 187.5 | 618 |
| 1744316820 | 189.8 | -5.3 | -2.72 | 193.95 | 196.8 | 188.7 | 125 |
| 1744230420 | 195.1 | 11.05 | 6.00 | 177.1 | 195.1 | 177.1 | 261 |
| 1744144020 | 184.05 | -0.05 | -0.03 | 185.85 | 189.4 | 183.75 | 207 |
| 1744057620 | 184.1 | -2.35 | -1.26 | 173.75 | 184.1 | 172.05 | 260 |
| 1743798420 | 186.45 | -3.7 | -1.95 | 186.9 | 191.3 | 183.85 | 938 |
| 1743712020 | 190.15 | -4.85 | -2.49 | 192.6 | 193.55 | 185.7 | 430 |
| 1743625620 | 195 | -1.05 | -0.54 | 195.65 | 195.65 | 192.1 | 425 |
| 1743539220 | 196.05 | 2.75 | 1.42 | 195.35 | 196.05 | 191.85 | 129 |
| 1743452820 | 193.3 | 1.25 | 0.65 | 193.15 | 193.3 | 190.6 | 32 |
| 1743197220 | 192.05 | -5.05 | -2.56 | 197.7 | 197.95 | 192.05 | 153 |
| 1743110820 | 197.1 | 0.1 | 0.05 | 198.4 | 199.5 | 196.3 | 139 |
| 1743024420 | 197 | -0.4 | -0.20 | 197.2 | 198.1 | 195.75 | 175 |
| 1742938020 | 197.4 | 1.75 | 0.89 | 196.5 | 197.4 | 194.05 | 307 |
| 1742851620 | 195.65 | 3.2 | 1.66 | 192.6 | 196.35 | 192.05 | 895 |
| 1742592420 | 192.45 | -2.15 | -1.10 | 195.25 | 195.25 | 192.45 | 238 |
| 1742506020 | 194.6 | 0.35 | 0.18 | 197.55 | 198.4 | 194 | 296 |
| 1742419620 | 194.25 | -0.35 | -0.18 | 193.65 | 198.05 | 193.65 | 306 |
| 1742333220 | 194.6 | -0.5 | -0.26 | 195.95 | 195.95 | 192.95 | 148 |
| 1742246820 | 195.1 | 0.5 | 0.26 | 193.6 | 196.45 | 191.65 | 410 |
| 1741987620 | 194.6 | 0.45 | 0.23 | 195.8 | 196.65 | 192.6 | 130 |
| 1741901220 | 194.15 | 1.5 | 0.78 | 191.2 | 194.3 | 190 | 716 |
| 1741814820 | 192.65 | -2.7 | -1.38 | 194.5 | 196.5 | 189.35 | 265 |
| 1741728420 | 195.35 | -5.35 | -2.67 | 200.7 | 202.4 | 193.55 | 235 |
| 1741642020 | 200.7 | -2.1 | -1.04 | 201.8 | 209.6 | 196.55 | 2014 |
| 1741382820 | 202.8 | 4.85 | 2.45 | 196.2 | 203.9 | 194.45 | 308 |
| 1741296420 | 197.95 | 2.95 | 1.51 | 194 | 197.95 | 191.2 | 347 |
| 1741210020 | 195 | -1.4 | -0.71 | 196.25 | 196.25 | 191.4 | 674 |
| 1741123620 | 196.4 | -1.25 | -0.63 | 200.4 | 200.5 | 193.45 | 520 |
| 1741037220 | 197.65 | -0.65 | -0.33 | 199.25 | 200.3 | 197 | 400 |
| 1740778020 | 198.3 | 2.55 | 1.30 | 197.95 | 198.3 | 197.45 | 109 |
| 1740691620 | 195.75 | 2.65 | 1.37 | 191.6 | 195.75 | 191.6 | 165 |
| 1740605220 | 193.1 | -1.05 | -0.54 | 196.55 | 196.55 | 191.7 | 190 |
| 1740518820 | 194.15 | 3.3 | 1.73 | 190.2 | 194.15 | 189.05 | 167 |
| 1740432420 | 190.85 | 1.2 | 0.63 | 192.1 | 192.95 | 188.85 | 167 |
| 1740173220 | 189.65 | 1.7 | 0.90 | 189.9 | 191.6 | 187.05 | 492 |
| 1740086820 | 187.95 | -0.1 | -0.05 | 188.15 | 188.15 | 184.5 | 493 |
| 1740000420 | 188.05 | 1 | 0.53 | 187.95 | 191.95 | 185.45 | 314 |
| 1739914020 | 187.05 | -2.6 | -1.37 | 193.7 | 193.7 | 186.75 | 422 |
| 1739827620 | 189.65 | 1.65 | 0.88 | 186.75 | 193.5 | 186.55 | 217 |
| 1739568420 | 188 | -3.15 | -1.65 | 190.05 | 192.4 | 187.8 | 1180 |
| 1739482020 | 191.15 | -1.65 | -0.86 | 192.55 | 196.15 | 191.15 | 240 |
| 1739395620 | 192.8 | -6.7 | -3.36 | 197.25 | 198.35 | 192.8 | 542 |
| 1739309220 | 199.5 | -2.9 | -1.43 | 204.2 | 204.2 | 199.2 | 103 |
| 1739222820 | 202.4 | 1.5 | 0.75 | 201.9 | 202.4 | 198.15 | 140 |
| 1738963620 | 200.9 | 4.05 | 2.06 | 197.05 | 201.1 | 196.25 | 477 |
| 1738877220 | 196.85 | -4.65 | -2.31 | 203.1 | 203.1 | 196.85 | 1234 |
| 1738790820 | 201.5 | -2.2 | -1.08 | 200.5 | 203.5 | 200.5 | 503 |
| 1738704420 | 203.7 | -3.8 | -1.83 | 207.9 | 208.3 | 203.5 | 136 |
| 1738618020 | 207.5 | 3.1 | 1.52 | 205.9 | 207.5 | 202.3 | 89 |
| 1738358820 | 204.4 | 3 | 1.49 | 205.8 | 206.6 | 201.4 | 817 |
| 1738272420 | 201.4 | -2.1 | -1.03 | 205.6 | 215.5 | 200 | 575 |
| 1738186020 | 203.5 | -1.8 | -0.88 | 206.4 | 206.6 | 203.2 | 200 |
| 1738099620 | 205.3 | -6.3 | -2.98 | 210.6 | 215.1 | 205 | 219 |
| 1738013220 | 211.6 | 2.7 | 1.29 | 208.5 | 213 | 205.1 | 96 |
| 1737754020 | 208.9 | -0.3 | -0.14 | 208.1 | 209.7 | 207.2 | 353 |
| 1737667620 | 209.2 | -1.9 | -0.90 | 213.4 | 213.4 | 209.2 | 34 |
| 1737581220 | 211.1 | -2.3 | -1.08 | 214 | 215.3 | 210 | 167 |
| 1737494820 | 213.4 | 1.3 | 0.61 | 212.6 | 214 | 209 | 274 |
| 1737408420 | 212.1 | 0.5 | 0.24 | 213.1 | 214 | 209 | 360 |
| 1737149220 | 211.6 | 0.4 | 0.19 | 214.3 | 215.2 | 211.2 | 155 |
| 1737062820 | 211.2 | 3.4 | 1.64 | 209.3 | 211.8 | 209 | 200 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
