XNYS
Datos históricos de L3Harris Technologies, Inc.
L3Harris Technologies, Inc. · LHX
$236.87
▼ -0.10 (-0.04%)
Última operación · 10/10/2026, 17:42:05 UTC
- Variación en el periodo
- −18.94%
- Máximo
- US$379.23
- 2 de marzo de 2026
- Mínimo
- US$232.34
- 8 de octubre de 2026
- Volumen medio diario
- 1.41 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 | 237.00 | 238.08 | 235.07 | 236.97 | +0.02% | 973,952.312 |
| 8 oct 2026 | 233.50 | 237.15 | 232.34 | 236.92 | +1.41% | 1.2 M |
| 7 oct 2026 | 237.17 | 238.67 | 233.01 | 233.63 | −1.79% | 978,954.719 |
| 6 oct 2026 | 236.30 | 239.46 | 235.30 | 237.90 | +0.43% | 1.14 M |
| 5 oct 2026 | 237.04 | 239.22 | 235.55 | 236.88 | +0.12% | 1.27 M |
| 2 oct 2026 | 238.22 | 238.62 | 234.66 | 236.60 | −0.76% | 1.53 M |
| 1 oct 2026 | 236.72 | 239.24 | 236.07 | 238.40 | +0.68% | 1.31 M |
| 30 sep 2026 | 236.72 | 238.69 | 234.01 | 236.78 | +0.13% | 1.47 M |
| 29 sep 2026 | 236.36 | 239.36 | 235.02 | 236.47 | −0.52% | 1.83 M |
| 28 sep 2026 | 237.00 | 240.10 | 234.59 | 237.70 | 0.00% | 2 M |
| 25 sep 2026 | 238.11 | 240.98 | 236.79 | 237.69 | −0.15% | 1.65 M |
| 24 sep 2026 | 239.15 | 242.12 | 237.85 | 238.04 | −0.49% | 1.45 M |
| 23 sep 2026 | 239.99 | 243.50 | 239.00 | 239.21 | −0.28% | 1.33 M |
| 22 sep 2026 | 248.51 | 248.62 | 239.51 | 239.89 | −2.85% | 1.72 M |
| 21 sep 2026 | 246.61 | 248.18 | 244.91 | 246.93 | −0.15% | 1.46 M |
| 18 sep 2026 | 250.03 | 251.50 | 246.11 | 247.29 | −1.27% | 2.85 M |
| 17 sep 2026 | 251.00 | 252.09 | 246.63 | 250.46 | −0.11% | 1.9 M |
| 16 sep 2026 | 250.07 | 251.92 | 248.14 | 250.74 | +0.43% | 1.29 M |
| 15 sep 2026 | 251.90 | 253.12 | 247.87 | 249.66 | +0.29% | 1.45 M |
| 14 sep 2026 | 247.81 | 250.27 | 245.77 | 248.93 | +1.38% | 2.35 M |
| 11 sep 2026 | 250.57 | 251.85 | 244.76 | 245.54 | −1.14% | 1.92 M |
| 10 sep 2026 | 250.81 | 252.21 | 246.51 | 248.37 | −0.81% | 1.68 M |
| 9 sep 2026 | 256.32 | 258.04 | 250.28 | 250.41 | −2.08% | 1.25 M |
| 8 sep 2026 | 253.60 | 257.06 | 253.30 | 255.74 | −0.28% | 1.48 M |
| 4 sep 2026 | 259.52 | 259.78 | 256.05 | 256.45 | −2.17% | 1.21 M |
| 3 sep 2026 | 264.24 | 265.00 | 259.14 | 262.14 | +0.32% | 1.41 M |
| 2 sep 2026 | 264.50 | 266.50 | 260.12 | 261.31 | −0.85% | 1.41 M |
| 1 sep 2026 | 266.50 | 269.50 | 262.18 | 263.56 | −1.01% | 1.34 M |
| 31 ago 2026 | 263.05 | 267.85 | 261.35 | 266.25 | +1.31% | 2.59 M |
| 28 ago 2026 | 264.33 | 265.14 | 261.45 | 262.82 | +0.32% | 1.62 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.