XNYS
Datos históricos de Howmet Aerospace Inc.
Howmet Aerospace Inc. · HWM
$225.26
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:25 UTC
- Variación en el periodo
- +22.36%
- Máximo
- US$310.00
- 6 de agosto de 2026
- Mínimo
- US$183.83
- 10 de octubre de 2025
- Volumen medio diario
- 2.58 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 222.04 | 226.22 | 220.83 | 225.26 | +1.21% | 2.67 M |
| 8 oct 2026 | 220.72 | 224.75 | 219.63 | 222.56 | −0.09% | 2.65 M |
| 7 oct 2026 | 228.03 | 228.50 | 222.06 | 222.75 | −3.82% | 2.62 M |
| 6 oct 2026 | 229.66 | 231.73 | 225.10 | 231.60 | +0.88% | 2.35 M |
| 5 oct 2026 | 231.74 | 232.30 | 228.59 | 229.57 | −0.74% | 2.25 M |
| 2 oct 2026 | 230.47 | 232.86 | 226.39 | 231.27 | +1.27% | 2.26 M |
| 1 oct 2026 | 225.65 | 229.75 | 224.88 | 228.38 | +0.97% | 2.63 M |
| 30 sep 2026 | 231.69 | 231.69 | 226.02 | 226.18 | −2.06% | 2.76 M |
| 29 sep 2026 | 228.66 | 232.30 | 228.00 | 230.94 | +1.15% | 1.86 M |
| 28 sep 2026 | 230.99 | 231.90 | 227.00 | 228.32 | −1.79% | 1.82 M |
| 25 sep 2026 | 231.00 | 233.42 | 228.91 | 232.48 | +1.35% | 2.19 M |
| 24 sep 2026 | 226.59 | 232.63 | 225.62 | 229.38 | +0.26% | 2.23 M |
| 23 sep 2026 | 226.00 | 230.37 | 224.24 | 228.78 | +1.52% | 2.41 M |
| 22 sep 2026 | 227.69 | 227.94 | 223.28 | 225.36 | −0.88% | 2.47 M |
| 21 sep 2026 | 230.50 | 231.91 | 226.36 | 227.37 | −1.00% | 2.82 M |
| 18 sep 2026 | 225.78 | 230.36 | 224.24 | 229.67 | +1.73% | 4.74 M |
| 17 sep 2026 | 229.17 | 229.51 | 223.36 | 225.76 | −0.87% | 2.52 M |
| 16 sep 2026 | 226.23 | 229.25 | 224.85 | 227.73 | +1.36% | 3.26 M |
| 15 sep 2026 | 231.59 | 232.17 | 223.28 | 224.67 | −1.08% | 4.08 M |
| 14 sep 2026 | 226.24 | 229.38 | 223.03 | 227.13 | −1.08% | 2.86 M |
| 11 sep 2026 | 231.72 | 232.36 | 227.73 | 229.61 | +0.75% | 3.73 M |
| 10 sep 2026 | 231.54 | 232.39 | 227.57 | 227.91 | −2.02% | 4.43 M |
| 9 sep 2026 | 232.71 | 238.64 | 226.30 | 232.62 | +0.47% | 5.75 M |
| 8 sep 2026 | 242.81 | 246.50 | 229.32 | 231.53 | −10.70% | 11.68 M |
| 4 sep 2026 | 260.00 | 263.34 | 258.15 | 259.27 | −0.47% | 2.82 M |
| 3 sep 2026 | 255.86 | 260.74 | 254.02 | 260.49 | +2.98% | 3.23 M |
| 2 sep 2026 | 257.77 | 257.77 | 250.14 | 252.96 | −0.76% | 3.64 M |
| 1 sep 2026 | 249.46 | 255.78 | 248.70 | 254.89 | +4.06% | 5.54 M |
| 31 ago 2026 | 248.25 | 250.79 | 240.38 | 244.95 | −7.51% | 9.62 M |
| 28 ago 2026 | 268.39 | 268.39 | 261.62 | 264.85 | −1.05% | 1.65 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.