Premium
L3 Harris Technologies Inc (L1HX34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.51 | -3.28222104244 | 320.21 | 320.21 | 309.7 | 6 | 320.21 | DR |
| 4 | -6.3 | -1.99367088608 | 316 | 333.93 | 309.7 | 33 | 318.50410169 | DR |
| 12 | -42.71 | -12.1194063733 | 352.41 | 352.41 | 309.7 | 35 | 324.67581921 | DR |
| 26 | -22.94 | -6.89634439634 | 332.64 | 355.09 | 309.7 | 39 | 326.65581081 | DR |
| 52 | 52.7 | 20.5058365759 | 257 | 355.09 | 257 | 44 | 302.44288889 | DR |
| 156 | 20.61 | 7.1292677021 | 289.09 | 355.09 | 215 | 42 | 293.65347609 | DR |
| 260 | 53.79 | 21.0191082803 | 255.91 | 355.09 | 215 | 99 | 274.02064278 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 309.7 | -10.51 | -3.28 | 309.7 | 309.7 | 309.7 | 1 |
| 1738272600 | 320.20999 | 0 | 0.00 | 320.20999 | 320.20999 | 320.20999 | 0 |
| 1738186200 | 320.20999 | 0 | 0.00 | 320.20999 | 320.20999 | 320.20999 | 0 |
| 1738099800 | 320.20999 | 0 | 0.00 | 320.20999 | 320.20999 | 320.20999 | 0 |
| 1738013400 | 320.20999 | 0 | 0.00 | 320.20999 | 320.20999 | 320.20999 | 0 |
| 1737754200 | 320.20999 | -3.8 | -1.17 | 320.20999 | 320.20999 | 320.20999 | 6 |
| 1737667740 | 324.01 | -9.92 | -2.97 | 323.29 | 324.01 | 323.29 | 6 |
| 1737581400 | 333.93 | 0 | 0.00 | 333.93 | 333.93 | 333.93 | 0 |
| 1737495000 | 333.93 | 7.09 | 2.17 | 333.93 | 333.93 | 333.93 | 6 |
| 1737408600 | 326.83999 | 2.04 | 0.63 | 327.86 | 327.86 | 326.83999 | 4 |
| 1737149340 | 324.8 | 0 | 0.00 | 324.8 | 324.8 | 324.8 | 0 |
| 1737062940 | 324.8 | 1.8 | 0.56 | 324.8 | 324.8 | 324.8 | 1 |
| 1736976540 | 323 | 0 | 0.00 | 323 | 323 | 323 | 0 |
| 1736890140 | 323 | -3.2 | -0.98 | 326.2 | 326.2 | 323 | 53 |
| 1736803740 | 326.2 | 8.45 | 2.66 | 326.2 | 326.2 | 326.2 | 12 |
| 1736544540 | 317.75 | 1.75 | 0.55 | 317.44 | 317.75 | 317.44 | 7 |
| 1736458140 | 316 | 0 | 0.00 | 316 | 316 | 316 | 0 |
| 1736371740 | 316 | 0 | 0.00 | 316 | 316 | 316 | 0 |
| 1736285340 | 316 | 0 | 0.00 | 316 | 316 | 316 | 0 |
| 1736198940 | 316 | -8.06 | -2.49 | 316 | 316 | 316 | 200 |
| 1735939800 | 324.06 | 0 | 0.00 | 324.06 | 324.06 | 324.06 | 0 |
| 1735853400 | 324.06 | 0 | 0.00 | 324.06 | 324.06 | 324.06 | 0 |
| 1735594200 | 324.06 | -4.94 | -1.50 | 324.06 | 324.06 | 324.06 | 30 |
| 1735335000 | 329 | 0 | 0.00 | 329 | 329 | 329 | 0 |
| 1735248600 | 329 | 0 | 0.00 | 329 | 329 | 329 | 0 |
| 1734989400 | 329 | 0 | 0.00 | 329 | 329 | 329 | 0 |
| 1734730200 | 329 | 0 | 0.00 | 329 | 329 | 329 | 0 |
| 1734643800 | 329 | -8.92 | -2.64 | 341.29 | 341.29 | 329 | 102 |
| 1734557400 | 337.92 | 0.51 | 0.15 | 337.92 | 337.92 | 337.92 | 100 |
| 1734471000 | 337.41 | 0 | 0.00 | 337.41 | 337.41 | 337.41 | 0 |
| 1734384600 | 337.41 | 0 | 0.00 | 337.41 | 337.41 | 337.41 | 0 |
| 1734125400 | 337.41 | 0 | 0.00 | 337.41 | 337.41 | 337.41 | 0 |
| 1734039000 | 337.41 | -7.71 | -2.23 | 340.21 | 340.21 | 337.41 | 2 |
| 1733952540 | 345.12 | 0 | 0.00 | 345.12 | 345.12 | 345.12 | 0 |
| 1733866140 | 345.12 | -7.29 | -2.07 | 345.12 | 345.12 | 345.12 | 1 |
| 1733779740 | 352.41 | -2.68 | -0.75 | 352.41 | 352.41 | 352.41 | 1 |
| 1733490000 | 355.09 | 0 | 0.00 | 355.09 | 355.09 | 355.09 | 0 |
| 1733403600 | 355.09 | 0 | 0.00 | 355.09 | 355.09 | 355.09 | 0 |
| 1733317200 | 355.09 | 0 | 0.00 | 355.09 | 355.09 | 355.09 | 0 |
| 1733230800 | 355.09 | 0 | 0.00 | 355.09 | 355.09 | 355.09 | 0 |
| 1733144400 | 355.09 | 0 | 0.00 | 355.09 | 355.09 | 355.09 | 0 |
| 1732885200 | 355.09 | 0 | 0.00 | 355.09 | 355.09 | 355.09 | 0 |
| 1732798800 | 355.09 | 0 | 0.00 | 355.09 | 355.09 | 355.09 | 0 |
| 1732712400 | 355.09 | 0 | 0.00 | 355.09 | 355.09 | 355.09 | 0 |
| 1732626000 | 355.09 | 0 | 0.00 | 355.09 | 355.09 | 355.09 | 0 |
| 1732539600 | 355.09 | 0 | 0.00 | 355.09 | 355.09 | 355.09 | 0 |
| 1732280400 | 355.09 | 0 | 0.00 | 355.09 | 355.09 | 355.09 | 0 |
| 1732194000 | 355.09 | 0 | 0.00 | 355.09 | 355.09 | 355.09 | 0 |
| 1732021200 | 355.09 | 0 | 0.00 | 355.09 | 355.09 | 355.09 | 0 |
| 1731934800 | 355.09 | 0 | 0.00 | 355.09 | 355.09 | 355.09 | 0 |
| 1731589200 | 355.09 | 0 | 0.00 | 355.09 | 355.09 | 355.09 | 0 |
| 1731502800 | 355.09 | 0 | 0.00 | 355.09 | 355.09 | 355.09 | 0 |
| 1731416400 | 355.09 | 0 | 0.00 | 355.09 | 355.09 | 355.09 | 0 |
| 1731330000 | 355.09 | 0 | 0.00 | 355.09 | 355.09 | 355.09 | 0 |
| 1731070800 | 355.09 | 0 | 0.00 | 355.09 | 355.09 | 355.09 | 0 |
| 1730984400 | 355.09 | 0 | 0.00 | 355.09 | 355.09 | 355.09 | 0 |
| 1730898000 | 355.09 | 0 | 0.00 | 355.09 | 355.09 | 355.09 | 0 |
| 1730811600 | 355.09 | 0 | 0.00 | 355.09 | 355.09 | 355.09 | 0 |
| 1730725200 | 355.09 | 0 | 0.00 | 355.09 | 355.09 | 355.09 | 0 |
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
