São Paulo - Delayed Quote BRL
Howmet Aerospace Inc. (ARNC34.SA)
941.06
0.00
(0.00%)
At close: June 12 at 10:53:38 AM GMT-3
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 941.06 | 941.06 | 941.06 | 941.06 | 941.06 | 1 |
| Jun 11, 2025 | 947.81 | 950.88 | 947.50 | 950.88 | 950.88 | 24 |
| Jun 10, 2025 | 929.48 | 938.08 | 929.48 | 932.98 | 932.98 | 17 |
| Jun 9, 2025 | 978.41 | 978.41 | 978.41 | 978.41 | 978.41 | - |
| Jun 6, 2025 | 983.64 | 983.92 | 972.72 | 978.41 | 978.41 | 27 |
| Jun 5, 2025 | 980.77 | 981.96 | 978.03 | 981.96 | 981.96 | 28 |
| Jun 4, 2025 | 980.28 | 986.16 | 980.28 | 981.48 | 981.48 | 11 |
| Jun 3, 2025 | 977.63 | 977.63 | 970.44 | 976.08 | 976.08 | 14 |
| Jun 2, 2025 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | - |
| May 30, 2025 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | - |
| May 29, 2025 | 958.44 | 964.00 | 955.92 | 963.00 | 963.00 | 860 |
| May 28, 2025 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | - |
| May 27, 2025 | 955.04 | 958.00 | 954.60 | 958.00 | 958.00 | 23 |
| May 26, 2025 | 933.24 | 933.24 | 933.24 | 933.24 | 933.24 | - |
| May 23, 2025 | 941.24 | 941.24 | 932.01 | 933.24 | 933.24 | 81 |
| May 22, 2025 | 936.60 | 936.60 | 936.60 | 936.60 | 936.60 | - |
| May 21, 2025 | 936.60 | 936.60 | 936.60 | 936.60 | 936.60 | - |
| May 20, 2025 | 939.26 | 939.26 | 936.60 | 936.60 | 936.60 | 2 |
| May 19, 2025 | 923.25 | 939.85 | 923.25 | 939.32 | 939.32 | 5 |
| May 16, 2025 | 918.68 | 923.23 | 918.64 | 923.23 | 923.23 | 112 |
| May 15, 2025 | 906.24 | 918.96 | 906.24 | 918.96 | 918.96 | 2 |
| May 14, 2025 | 891.09 | 899.64 | 891.09 | 899.64 | 899.64 | 6 |
| May 13, 2025 | 896.71 | 896.71 | 896.71 | 896.71 | 896.71 | 55 |
| May 12, 2025 | 891.24 | 898.41 | 887.84 | 891.63 | 891.63 | 32 |
| May 9, 2025 | 889.16 | 889.16 | 881.76 | 881.76 | 881.76 | 129 |
| May 8, 2025 | 0.424235 Dividend | |||||
| May 8, 2025 | 893.66 | 893.66 | 893.00 | 893.40 | 893.40 | 11 |
| May 7, 2025 | 890.61 | 899.40 | 890.61 | 898.27 | 897.85 | 24 |
| May 6, 2025 | 879.48 | 890.64 | 879.48 | 890.64 | 890.22 | 8 |
| May 5, 2025 | 879.92 | 884.09 | 878.78 | 884.03 | 883.61 | 278 |
| May 2, 2025 | 865.08 | 873.63 | 865.08 | 873.63 | 873.22 | 27 |
| Apr 30, 2025 | 768.89 | 768.89 | 768.89 | 768.89 | 768.53 | 3 |
| Apr 29, 2025 | 781.42 | 781.42 | 775.00 | 776.93 | 776.56 | 6 |
| Apr 28, 2025 | 785.14 | 785.14 | 769.97 | 772.31 | 771.95 | 4 |
| Apr 25, 2025 | 769.64 | 775.07 | 768.98 | 772.16 | 771.80 | 48 |
| Apr 24, 2025 | 753.90 | 763.09 | 753.90 | 761.84 | 761.48 | 43 |
| Apr 23, 2025 | 712.08 | 712.08 | 712.08 | 712.08 | 711.74 | - |
| Apr 22, 2025 | 703.18 | 712.08 | 702.69 | 712.08 | 711.74 | 12 |
| Apr 17, 2025 | 734.94 | 734.94 | 734.94 | 734.94 | 734.59 | - |
| Apr 16, 2025 | 722.35 | 734.94 | 722.35 | 734.94 | 734.59 | 6 |
| Apr 15, 2025 | 734.94 | 734.94 | 734.94 | 734.94 | 734.59 | 3 |
| Apr 14, 2025 | 742.41 | 752.29 | 742.41 | 751.92 | 751.56 | 592 |
| Apr 11, 2025 | 728.08 | 742.41 | 722.69 | 742.41 | 742.06 | 11 |
| Apr 10, 2025 | 717.32 | 738.93 | 717.32 | 728.69 | 728.35 | 39 |
| Apr 9, 2025 | 698.00 | 750.90 | 693.40 | 750.90 | 750.55 | 7 |
| Apr 8, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 719.66 | 1 |
| Apr 7, 2025 | 668.83 | 684.45 | 668.83 | 684.45 | 684.13 | 603 |
| Apr 4, 2025 | 711.53 | 711.53 | 650.00 | 663.89 | 663.58 | 112 |
| Apr 3, 2025 | 715.00 | 715.00 | 703.78 | 704.49 | 704.16 | 20 |
| Apr 2, 2025 | 758.92 | 763.97 | 752.73 | 755.31 | 754.95 | 16 |
| Apr 1, 2025 | 740.42 | 746.45 | 735.44 | 746.19 | 745.84 | 277 |
| Mar 31, 2025 | 729.00 | 744.00 | 729.00 | 744.00 | 743.65 | 4 |
| Mar 28, 2025 | 769.23 | 769.23 | 769.23 | 769.23 | 768.87 | - |
| Mar 27, 2025 | 759.44 | 769.23 | 759.44 | 769.23 | 768.87 | 23 |
| Mar 26, 2025 | 779.44 | 779.44 | 773.48 | 773.48 | 773.11 | 4 |
| Mar 25, 2025 | 778.00 | 778.00 | 778.00 | 778.00 | 777.63 | - |
| Mar 24, 2025 | 765.00 | 778.00 | 765.00 | 778.00 | 777.63 | 8 |
| Mar 21, 2025 | 749.23 | 749.23 | 749.23 | 749.23 | 748.88 | - |
| Mar 20, 2025 | 745.00 | 756.69 | 745.00 | 749.23 | 748.88 | 29 |
| Mar 19, 2025 | 747.47 | 750.12 | 745.00 | 750.12 | 749.77 | 24 |
| Mar 18, 2025 | 730.00 | 730.00 | 721.00 | 721.00 | 720.66 | 4 |
| Mar 17, 2025 | 724.20 | 740.22 | 724.20 | 740.22 | 739.87 | 37 |
| Mar 14, 2025 | 712.62 | 712.62 | 712.62 | 712.62 | 712.28 | - |
| Mar 13, 2025 | 721.44 | 721.82 | 709.63 | 712.62 | 712.28 | 28 |
| Mar 12, 2025 | 733.94 | 743.30 | 733.94 | 741.37 | 741.02 | 7 |
| Mar 11, 2025 | 728.00 | 736.27 | 728.00 | 728.40 | 728.06 | 53 |
| Mar 10, 2025 | 709.27 | 720.00 | 709.12 | 720.00 | 719.66 | 4 |
| Mar 7, 2025 | 730.80 | 730.80 | 730.80 | 730.80 | 730.45 | 12 |
| Mar 6, 2025 | 731.96 | 738.63 | 722.25 | 722.25 | 721.91 | 16 |
| Mar 5, 2025 | 755.25 | 757.68 | 754.38 | 754.60 | 754.24 | 30 |
| Feb 28, 2025 | 788.47 | 798.54 | 786.72 | 795.87 | 795.49 | 33 |
| Feb 27, 2025 | 782.32 | 782.32 | 777.62 | 781.19 | 780.82 | 16 |
| Feb 26, 2025 | 778.85 | 778.85 | 774.00 | 774.00 | 773.63 | 2 |
| Feb 25, 2025 | 737.00 | 751.93 | 737.00 | 747.23 | 746.88 | 18 |
| Feb 24, 2025 | 736.00 | 754.17 | 736.00 | 752.45 | 752.09 | 69 |
| Feb 21, 2025 | 790.14 | 790.14 | 749.71 | 749.71 | 749.36 | 12 |
| Feb 20, 2025 | 792.00 | 792.00 | 781.12 | 790.40 | 790.03 | 6 |
| Feb 19, 2025 | 791.19 | 798.53 | 786.00 | 798.53 | 798.15 | 51 |
| Feb 18, 2025 | 777.86 | 777.86 | 776.02 | 776.02 | 775.65 | 2 |
| Feb 17, 2025 | 753.29 | 753.29 | 753.29 | 753.29 | 752.93 | 20 |
| Feb 14, 2025 | 721.50 | 764.40 | 721.50 | 764.40 | 764.04 | 73 |
| Feb 13, 2025 | 711.24 | 739.26 | 711.24 | 739.26 | 738.91 | 3 |
| Feb 12, 2025 | 745.00 | 745.00 | 742.98 | 742.98 | 742.63 | 71 |
| Feb 11, 2025 | 739.57 | 739.57 | 739.57 | 739.57 | 739.22 | - |
| Feb 10, 2025 | 739.57 | 739.57 | 739.57 | 739.57 | 739.22 | - |
| Feb 7, 2025 | 748.02 | 748.02 | 739.57 | 739.57 | 739.22 | 2 |
| Feb 6, 2025 | 0.404258 Dividend | |||||
| Feb 6, 2025 | 738.33 | 740.00 | 738.33 | 739.89 | 739.54 | 63 |
| Feb 5, 2025 | 732.00 | 742.10 | 732.00 | 742.10 | 741.35 | 26 |
| Feb 4, 2025 | 737.58 | 737.58 | 724.08 | 726.60 | 725.86 | 21 |
| Feb 3, 2025 | 737.58 | 737.58 | 737.58 | 737.58 | 736.83 | - |
| Jan 31, 2025 | 746.14 | 746.14 | 737.15 | 737.58 | 736.83 | 23 |
| Jan 30, 2025 | 748.30 | 748.30 | 742.56 | 742.56 | 741.80 | 8 |
| Jan 29, 2025 | 745.77 | 745.77 | 741.79 | 742.49 | 741.74 | 24 |
| Jan 28, 2025 | 752.20 | 752.20 | 752.20 | 752.20 | 751.44 | - |
| Jan 27, 2025 | 752.20 | 752.20 | 752.20 | 752.20 | 751.44 | - |
| Jan 24, 2025 | 752.20 | 752.20 | 752.20 | 752.20 | 751.44 | - |
| Jan 23, 2025 | 754.16 | 754.16 | 752.20 | 752.20 | 751.44 | 2 |
| Jan 22, 2025 | 750.50 | 757.84 | 750.50 | 754.16 | 753.39 | 131 |
| Jan 21, 2025 | 760.49 | 765.48 | 760.49 | 763.35 | 762.57 | 4 |
| Jan 20, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 764.22 | 13 |
| Jan 17, 2025 | 755.81 | 765.16 | 747.20 | 764.10 | 763.32 | 348 |
| Jan 16, 2025 | 747.42 | 747.42 | 744.10 | 744.10 | 743.34 | 8 |
| Jan 15, 2025 | 719.87 | 740.98 | 719.87 | 736.57 | 735.82 | 10 |
| Jan 14, 2025 | 718.32 | 722.38 | 709.70 | 719.87 | 719.14 | 611 |
| Jan 13, 2025 | 696.20 | 698.97 | 696.20 | 698.97 | 698.26 | 12 |
| Jan 10, 2025 | 703.12 | 705.87 | 688.85 | 692.07 | 691.37 | 874 |
| Jan 9, 2025 | 703.12 | 703.12 | 703.12 | 703.12 | 702.41 | - |
| Jan 8, 2025 | 697.00 | 703.12 | 697.00 | 703.12 | 702.41 | 370 |
| Jan 7, 2025 | 673.65 | 681.72 | 673.65 | 681.72 | 681.03 | 4 |
| Jan 6, 2025 | 689.19 | 689.50 | 689.19 | 689.50 | 688.80 | 6 |
| Jan 3, 2025 | 703.80 | 703.80 | 703.80 | 703.80 | 703.08 | 2 |
| Jan 2, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 688.30 | 11 |
| Dec 30, 2024 | 668.64 | 681.03 | 668.64 | 681.03 | 680.34 | 3 |
| Dec 27, 2024 | 695.50 | 695.50 | 695.50 | 695.50 | 694.79 | 8 |
| Dec 26, 2024 | 691.88 | 695.18 | 691.88 | 695.18 | 694.47 | 27 |
| Dec 23, 2024 | 680.72 | 682.92 | 680.72 | 682.73 | 682.04 | 10 |
| Dec 20, 2024 | 674.59 | 674.59 | 674.59 | 674.59 | 673.90 | - |
| Dec 19, 2024 | 677.50 | 677.96 | 664.44 | 674.59 | 673.90 | 128 |
| Dec 18, 2024 | 683.43 | 683.43 | 683.43 | 683.43 | 682.74 | - |
| Dec 17, 2024 | 683.43 | 683.43 | 683.43 | 683.43 | 682.74 | 110 |
| Dec 16, 2024 | 691.00 | 691.00 | 691.00 | 691.00 | 690.30 | 20 |
| Dec 13, 2024 | 691.00 | 691.00 | 691.00 | 691.00 | 690.30 | - |
| Dec 12, 2024 | 684.00 | 691.00 | 684.00 | 691.00 | 690.30 | 13 |
| Dec 11, 2024 | 690.54 | 690.54 | 690.54 | 690.54 | 689.84 | - |
| Dec 10, 2024 | 682.20 | 694.00 | 682.20 | 690.54 | 689.84 | 112 |
| Dec 9, 2024 | 686.00 | 690.49 | 686.00 | 690.49 | 689.79 | 4 |
| Dec 6, 2024 | 732.24 | 732.24 | 715.15 | 719.00 | 718.27 | 21 |
| Dec 5, 2024 | 714.60 | 725.46 | 714.60 | 722.02 | 721.29 | 114 |
| Dec 4, 2024 | 722.78 | 722.78 | 722.78 | 722.78 | 722.05 | - |
| Dec 3, 2024 | 718.52 | 722.78 | 718.52 | 722.78 | 722.05 | 23 |
| Dec 2, 2024 | 722.78 | 724.91 | 713.55 | 713.55 | 712.82 | 56 |
| Nov 29, 2024 | 692.42 | 723.80 | 692.42 | 717.50 | 716.77 | 68 |
| Nov 28, 2024 | 692.42 | 692.42 | 692.42 | 692.42 | 691.72 | - |
| Nov 27, 2024 | 683.82 | 692.42 | 683.51 | 692.42 | 691.72 | 13 |
| Nov 26, 2024 | 676.49 | 676.49 | 676.49 | 676.49 | 675.80 | 40 |
| Nov 25, 2024 | 685.50 | 685.50 | 669.69 | 670.55 | 669.87 | 114 |
| Nov 22, 2024 | 689.52 | 689.52 | 677.28 | 685.50 | 684.80 | 51 |
| Nov 21, 2024 | 695.00 | 695.00 | 688.94 | 689.38 | 688.68 | 63 |
| Nov 19, 2024 | 661.58 | 668.85 | 661.58 | 668.85 | 668.17 | 10 |
| Nov 18, 2024 | 657.72 | 657.72 | 641.55 | 651.95 | 651.29 | 53 |
| Nov 14, 2024 | 675.38 | 675.38 | 656.60 | 656.60 | 655.93 | 17 |
| Nov 13, 2024 | 669.50 | 679.25 | 669.50 | 675.35 | 674.66 | 54 |
| Nov 12, 2024 | 664.62 | 664.62 | 655.00 | 655.00 | 654.33 | 53 |
| Nov 11, 2024 | 665.00 | 666.25 | 664.30 | 664.30 | 663.62 | 16 |
| Nov 8, 2024 | 647.00 | 659.83 | 647.00 | 647.64 | 646.98 | 20 |
| Nov 7, 2024 | 0.324584 Dividend | |||||
| Nov 7, 2024 | 635.43 | 635.43 | 635.43 | 635.43 | 634.78 | - |
| Nov 6, 2024 | 627.76 | 635.43 | 627.76 | 635.43 | 634.46 | 5 |
| Nov 5, 2024 | 586.00 | 586.00 | 586.00 | 586.00 | 585.11 | 4 |
| Nov 4, 2024 | 589.00 | 589.00 | 589.00 | 589.00 | 588.10 | 1 |
| Nov 1, 2024 | 583.00 | 583.00 | 580.00 | 580.00 | 579.11 | 5 |
| Oct 31, 2024 | 573.04 | 573.04 | 573.04 | 573.04 | 572.16 | 1 |
| Oct 30, 2024 | 582.32 | 585.22 | 581.86 | 583.48 | 582.59 | 33 |
| Oct 29, 2024 | 573.00 | 578.26 | 573.00 | 578.26 | 577.38 | 18 |
| Oct 28, 2024 | 579.60 | 583.48 | 579.60 | 583.48 | 582.59 | 91 |
| Oct 25, 2024 | 579.44 | 579.44 | 573.99 | 576.27 | 575.39 | 183 |
| Oct 24, 2024 | 580.00 | 580.00 | 572.46 | 574.20 | 573.32 | 22 |
| Oct 23, 2024 | 591.00 | 591.00 | 591.00 | 591.00 | 590.10 | 1 |
| Oct 22, 2024 | 592.00 | 592.00 | 583.77 | 583.77 | 582.88 | 20 |
| Oct 21, 2024 | 606.45 | 606.45 | 604.80 | 604.80 | 603.88 | 2 |
| Oct 18, 2024 | 606.00 | 606.00 | 598.62 | 598.62 | 597.71 | 10 |
| Oct 17, 2024 | 603.79 | 603.79 | 601.80 | 601.80 | 600.88 | 2 |
| Oct 16, 2024 | 597.08 | 597.67 | 597.08 | 597.67 | 596.76 | 21 |
| Oct 15, 2024 | 584.35 | 584.35 | 584.35 | 584.35 | 583.46 | - |
| Oct 14, 2024 | 584.35 | 584.35 | 584.35 | 584.35 | 583.46 | - |
| Oct 11, 2024 | 583.95 | 588.59 | 583.53 | 584.35 | 583.46 | 41 |
| Oct 10, 2024 | 571.41 | 571.41 | 570.88 | 571.30 | 570.43 | 42 |
| Oct 9, 2024 | 580.74 | 580.74 | 576.48 | 578.55 | 577.67 | 121 |
| Oct 8, 2024 | 571.76 | 572.88 | 571.20 | 572.32 | 571.45 | 49 |
| Oct 7, 2024 | 565.04 | 565.04 | 565.04 | 565.04 | 564.18 | 2 |
| Oct 4, 2024 | 561.55 | 561.55 | 555.50 | 555.50 | 554.65 | 17 |
| Oct 3, 2024 | 553.30 | 553.30 | 553.30 | 553.30 | 552.46 | - |
| Oct 2, 2024 | 547.00 | 553.30 | 547.00 | 553.30 | 552.46 | 20 |
| Oct 1, 2024 | 547.25 | 555.50 | 547.25 | 553.85 | 553.00 | 55 |
| Sep 30, 2024 | 546.70 | 546.70 | 546.70 | 546.70 | 545.87 | - |
| Sep 27, 2024 | 546.70 | 546.70 | 546.70 | 546.70 | 545.87 | - |
| Sep 26, 2024 | 546.70 | 546.70 | 546.70 | 546.70 | 545.87 | 7 |
| Sep 25, 2024 | 551.88 | 551.88 | 547.02 | 547.02 | 546.18 | 68 |
| Sep 24, 2024 | 539.55 | 545.60 | 539.55 | 545.60 | 544.77 | 219 |
| Sep 23, 2024 | 543.00 | 545.94 | 543.00 | 545.94 | 545.11 | 6 |
| Sep 20, 2024 | 533.18 | 543.78 | 533.18 | 537.95 | 537.13 | 46 |
| Sep 19, 2024 | 527.80 | 528.84 | 527.80 | 528.32 | 527.51 | 15 |
| Sep 18, 2024 | 519.48 | 519.48 | 519.48 | 519.48 | 518.69 | - |
| Sep 17, 2024 | 520.00 | 522.08 | 517.92 | 519.48 | 518.69 | 99 |
| Sep 16, 2024 | 532.65 | 532.65 | 532.65 | 532.65 | 531.84 | - |
| Sep 13, 2024 | 525.76 | 532.65 | 525.76 | 532.65 | 531.84 | 21 |
| Sep 12, 2024 | 539.01 | 539.01 | 530.00 | 530.53 | 529.72 | 146 |
| Sep 11, 2024 | 529.00 | 529.00 | 529.00 | 529.00 | 528.19 | 20 |
| Sep 10, 2024 | 532.65 | 532.65 | 532.65 | 532.65 | 531.84 | - |
| Sep 9, 2024 | 532.65 | 532.65 | 532.65 | 532.65 | 531.84 | - |
| Sep 6, 2024 | 532.65 | 532.65 | 532.65 | 532.65 | 531.84 | 2 |
| Sep 5, 2024 | 530.53 | 530.53 | 530.53 | 530.53 | 529.72 | 4 |
| Sep 4, 2024 | 532.44 | 532.44 | 532.44 | 532.44 | 531.63 | - |
| Sep 3, 2024 | 532.44 | 532.44 | 532.44 | 532.44 | 531.63 | 4 |
| Sep 2, 2024 | 539.01 | 539.01 | 539.01 | 539.01 | 538.19 | - |
| Aug 30, 2024 | 539.01 | 539.01 | 539.01 | 539.01 | 538.19 | - |
| Aug 29, 2024 | 539.01 | 539.01 | 539.01 | 539.01 | 538.19 | - |
| Aug 28, 2024 | 539.01 | 539.01 | 539.01 | 539.01 | 538.19 | 19 |
| Aug 27, 2024 | 531.59 | 531.59 | 531.59 | 531.59 | 530.78 | - |
| Aug 26, 2024 | 531.59 | 531.59 | 531.59 | 531.59 | 530.78 | 1,159 |
| Aug 23, 2024 | 541.65 | 541.65 | 541.65 | 541.65 | 540.82 | - |
| Aug 22, 2024 | 541.65 | 541.65 | 541.65 | 541.65 | 540.82 | 4 |
| Aug 21, 2024 | 518.30 | 518.30 | 518.30 | 518.30 | 517.51 | - |
| Aug 20, 2024 | 518.30 | 518.30 | 518.30 | 518.30 | 517.51 | - |
| Aug 19, 2024 | 521.90 | 521.90 | 517.93 | 518.30 | 517.51 | 2,756 |
| Aug 16, 2024 | 524.29 | 524.29 | 524.29 | 524.29 | 523.49 | - |
| Aug 15, 2024 | 523.77 | 524.29 | 523.77 | 524.29 | 523.49 | 350 |
| Aug 14, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 509.22 | 10 |
| Aug 13, 2024 | 511.00 | 511.00 | 511.00 | 511.00 | 510.22 | 10 |
| Aug 12, 2024 | 510.48 | 510.48 | 510.48 | 510.48 | 509.70 | 70 |
| Aug 9, 2024 | 513.80 | 513.80 | 512.58 | 512.58 | 511.80 | 2,846 |
| Aug 8, 2024 | 0.307799 Dividend | |||||
| Aug 8, 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 521.20 | - |
| Aug 7, 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 520.90 | - |
| Aug 6, 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 520.90 | - |
| Aug 5, 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 520.90 | - |
| Aug 2, 2024 | 526.00 | 526.00 | 522.00 | 522.00 | 520.90 | 29 |
| Aug 1, 2024 | 540.54 | 540.54 | 540.54 | 540.54 | 539.40 | 1,078 |
| Jul 31, 2024 | 543.99 | 545.37 | 543.99 | 545.37 | 544.22 | 150 |
| Jul 30, 2024 | 453.10 | 453.10 | 453.10 | 453.10 | 452.14 | - |
| Jul 29, 2024 | 453.10 | 453.10 | 453.10 | 453.10 | 452.14 | - |
| Jul 26, 2024 | 453.10 | 453.10 | 453.10 | 453.10 | 452.14 | - |
| Jul 25, 2024 | 453.10 | 453.10 | 453.10 | 453.10 | 452.14 | - |
| Jul 24, 2024 | 453.10 | 453.10 | 453.10 | 453.10 | 452.14 | 3 |
| Jul 23, 2024 | 462.54 | 462.54 | 462.54 | 462.54 | 461.56 | 1,530 |
| Jul 22, 2024 | 435.17 | 435.17 | 435.17 | 435.17 | 434.25 | - |
| Jul 19, 2024 | 435.17 | 435.17 | 435.17 | 435.17 | 434.25 | - |
| Jul 18, 2024 | 435.17 | 435.17 | 435.17 | 435.17 | 434.25 | 798 |
| Jul 17, 2024 | 431.00 | 431.00 | 427.94 | 427.94 | 427.03 | 1,295 |
| Jul 16, 2024 | 433.01 | 433.01 | 433.01 | 433.01 | 432.09 | - |
| Jul 15, 2024 | 433.01 | 433.01 | 433.01 | 433.01 | 432.09 | - |
| Jul 12, 2024 | 433.01 | 433.01 | 433.01 | 433.01 | 432.09 | 2 |
| Jul 11, 2024 | 436.92 | 436.92 | 436.92 | 436.92 | 436.00 | - |
| Jul 10, 2024 | 433.34 | 436.92 | 433.34 | 436.92 | 436.00 | 769 |
| Jul 9, 2024 | 438.83 | 438.83 | 438.83 | 438.83 | 437.90 | 561 |
| Jul 8, 2024 | 441.61 | 441.61 | 441.61 | 441.61 | 440.68 | 2,416 |
| Jul 5, 2024 | 429.44 | 429.44 | 429.44 | 429.44 | 428.53 | 1 |
| Jul 4, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 444.06 | - |
| Jul 3, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 444.06 | - |
| Jul 2, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 444.06 | 11 |
| Jul 1, 2024 | 435.59 | 435.59 | 435.59 | 435.59 | 434.67 | 800 |
| Jun 28, 2024 | 440.44 | 440.44 | 440.44 | 440.44 | 439.51 | 25 |
| Jun 27, 2024 | 423.10 | 423.10 | 423.10 | 423.10 | 422.20 | - |
| Jun 26, 2024 | 423.10 | 423.10 | 423.10 | 423.10 | 422.20 | - |
| Jun 25, 2024 | 423.10 | 423.10 | 423.10 | 423.10 | 422.20 | 1 |
| Jun 24, 2024 | 429.14 | 429.14 | 429.14 | 429.14 | 428.23 | - |
| Jun 21, 2024 | 425.70 | 429.14 | 425.70 | 429.14 | 428.23 | 19 |
| Jun 20, 2024 | 433.85 | 435.60 | 433.85 | 435.60 | 434.68 | 257 |
| Jun 19, 2024 | 434.26 | 434.26 | 432.66 | 432.66 | 431.74 | 36 |
| Jun 18, 2024 | 434.30 | 436.88 | 434.30 | 436.45 | 435.53 | 55 |
| Jun 17, 2024 | 429.24 | 429.24 | 429.24 | 429.24 | 428.33 | 15 |
| Jun 14, 2024 | 421.08 | 421.08 | 421.08 | 421.08 | 420.19 | 5 |
| Jun 13, 2024 | 445.50 | 445.50 | 445.50 | 445.50 | 444.56 | - |
Related Tickers
HAG.F Hensoldt AG
94.50
+0.53%
FCT.MI Fincantieri S.p.A.
14.50
-0.21%
ATRO Astronics Corporation
34.85
-2.68%
LDO.MI Leonardo S.p.a.
48.61
+0.43%
LUNR Intuitive Machines, Inc.
10.45
-4.04%
RHM.DE Rheinmetall AG
1,795.50
+2.72%
SPCE Virgin Galactic Holdings, Inc.
3.0000
-0.33%
RKLB Rocket Lab Corporation
25.41
-3.75%
BA The Boeing Company
200.32
-1.68%