Mercados españoles cerrados
S&P 500
5.242,82 -34,69 (-0,66%) Nasdaq
16.682,79 -52,22 (-0,31%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0890 +0,0035 (+0,33%) Petróleo Brent
81,58 -0,04 (-0,05%) Bitcoin EUR
63.563,97 +1.069,25 (+1,71%)
Lockheed Martin Corporation (0R3E.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:36PM BST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 467,00 | 470,23 | 465,14 | 467,48 | 467,48 | 1084 |
| 03 jun 2024 | 3.15 Dividendo | |||||
| 31 may 2024 | 460,69 | 465,29 | 459,50 | 465,29 | 462,14 | 568 |
| 30 may 2024 | 455,00 | 462,80 | 455,00 | 460,53 | 457,41 | 2655 |
| 29 may 2024 | 455,98 | 455,98 | 453,47 | 453,80 | 450,73 | 588 |
| 28 may 2024 | 466,50 | 466,50 | 458,86 | 458,87 | 455,76 | 382 |
| 24 may 2024 | 468,61 | 469,07 | 465,47 | 466,85 | 463,69 | 263 |
| 23 may 2024 | 469,00 | 469,90 | 467,26 | 467,58 | 464,41 | 743 |
| 22 may 2024 | 468,15 | 469,88 | 466,76 | 467,68 | 464,51 | 383 |
| 21 may 2024 | 468,00 | 469,16 | 466,90 | 467,75 | 464,58 | 491 |
| 20 may 2024 | 467,77 | 468,77 | 464,91 | 466,54 | 463,38 | 487 |
| 17 may 2024 | 468,00 | 468,00 | 463,04 | 465,49 | 462,34 | 232 |
| 16 may 2024 | 464,08 | 468,06 | 453,01 | 466,50 | 463,34 | 952 |
| 15 may 2024 | 466,83 | 467,22 | 464,41 | 465,33 | 462,18 | 659 |
| 14 may 2024 | 469,25 | 471,92 | 467,11 | 467,53 | 464,36 | 183 |
| 13 may 2024 | 468,75 | 472,18 | 468,35 | 469,93 | 466,75 | 353 |
| 10 may 2024 | 469,00 | 470,57 | 468,20 | 469,27 | 466,09 | 576 |
| 09 may 2024 | 465,68 | 468,47 | 465,39 | 467,77 | 464,60 | 313 |
| 08 may 2024 | 467,50 | 467,68 | 463,80 | 466,61 | 463,45 | 465 |
| 07 may 2024 | 463,70 | 466,57 | 463,16 | 464,96 | 461,81 | 646 |
| 03 may 2024 | 462,98 | 462,98 | 457,36 | 459,41 | 456,30 | 163 |
| 02 may 2024 | 462,53 | 463,12 | 459,01 | 460,33 | 457,21 | 969 |
| 01 may 2024 | 462,50 | 465,94 | 460,52 | 463,44 | 460,30 | 513 |
| 30 abr 2024 | 467,55 | 467,71 | 463,65 | 466,17 | 463,01 | 192 |
| 29 abr 2024 | 461,99 | 466,45 | 461,98 | 465,58 | 462,43 | 1108 |
| 26 abr 2024 | 464,74 | 465,42 | 459,92 | 462,28 | 459,15 | 400 |
| 25 abr 2024 | 456,00 | 463,70 | 456,00 | 463,70 | 460,56 | 1561 |
| 24 abr 2024 | 460,08 | 463,00 | 456,00 | 460,51 | 457,39 | 1729 |
| 23 abr 2024 | 464,74 | 473,50 | 458,12 | 460,35 | 457,23 | 4029 |
| 22 abr 2024 | 468,00 | 469,76 | 461,83 | 465,81 | 462,66 | 2051 |
| 19 abr 2024 | 459,00 | 465,21 | 457,75 | 464,41 | 461,27 | 1573 |
| 18 abr 2024 | 456,00 | 458,06 | 454,50 | 454,99 | 451,91 | 705 |
| 17 abr 2024 | 456,80 | 457,13 | 451,73 | 454,08 | 451,00 | 2839 |
| 16 abr 2024 | 458,49 | 458,80 | 453,00 | 456,97 | 453,88 | 1526 |
| 15 abr 2024 | 456,00 | 461,15 | 451,51 | 454,68 | 451,60 | 3142 |
| 12 abr 2024 | 454,19 | 457,92 | 450,82 | 453,14 | 450,07 | 1081 |
| 11 abr 2024 | 451,50 | 453,47 | 449,19 | 453,28 | 450,21 | 491 |
| 10 abr 2024 | 444,69 | 449,67 | 442,72 | 449,67 | 446,63 | 511 |
| 09 abr 2024 | 449,86 | 452,05 | 446,99 | 447,40 | 444,37 | 1350 |
| 08 abr 2024 | 455,29 | 457,33 | 452,70 | 454,21 | 451,14 | 1379 |
| 05 abr 2024 | 452,41 | 454,06 | 449,20 | 454,00 | 450,93 | 1081 |
| 04 abr 2024 | 450,55 | 452,59 | 447,46 | 447,48 | 444,45 | 731 |
| 03 abr 2024 | 453,48 | 453,64 | 448,76 | 449,88 | 446,83 | 617 |
| 02 abr 2024 | 453,82 | 455,35 | 452,96 | 453,60 | 450,53 | 979 |
| 28 mar 2024 | 456,59 | 457,80 | 454,00 | 455,50 | 452,42 | 1029 |
| 27 mar 2024 | 446,09 | 454,55 | 446,09 | 453,74 | 450,67 | 1044 |
| 26 mar 2024 | 446,30 | 448,85 | 445,72 | 446,73 | 443,71 | 664 |
| 25 mar 2024 | 448,88 | 448,88 | 444,89 | 445,60 | 442,58 | 1504 |
| 22 mar 2024 | 444,57 | 446,19 | 443,61 | 444,96 | 441,95 | 1065 |
| 21 mar 2024 | 441,36 | 443,17 | 439,87 | 442,09 | 439,10 | 1371 |
| 20 mar 2024 | 436,04 | 440,96 | 435,61 | 439,00 | 436,03 | 854 |
| 19 mar 2024 | 435,25 | 436,84 | 433,89 | 435,53 | 432,58 | 2664 |
| 18 mar 2024 | 435,84 | 436,34 | 431,49 | 433,62 | 430,68 | 2029 |
| 15 mar 2024 | 436,26 | 438,12 | 432,86 | 436,53 | 433,57 | 1108 |
| 14 mar 2024 | 436,36 | 437,74 | 433,60 | 434,19 | 431,25 | 545 |
| 13 mar 2024 | 436,00 | 437,73 | 434,15 | 434,50 | 431,56 | 773 |
| 12 mar 2024 | 433,48 | 435,20 | 431,90 | 433,55 | 430,62 | 403 |
| 11 mar 2024 | 434,78 | 435,96 | 432,61 | 434,85 | 431,91 | 841 |
| 08 mar 2024 | 429,00 | 431,02 | 428,08 | 430,98 | 428,07 | 348 |
| 07 mar 2024 | 434,73 | 435,15 | 429,58 | 430,53 | 427,62 | 193 |
| 06 mar 2024 | 432,51 | 433,82 | 430,84 | 432,83 | 429,90 | 678 |
| 05 mar 2024 | 434,11 | 436,23 | 431,14 | 432,42 | 429,49 | 474 |
| 04 mar 2024 | 428,01 | 433,10 | 426,55 | 431,88 | 428,95 | 579 |
| 01 mar 2024 | 427,95 | 428,64 | 424,00 | 425,72 | 422,84 | 904 |
| 29 feb 2024 | 429,30 | 430,66 | 427,75 | 428,95 | 426,05 | 265 |
| 29 feb 2024 | 3.15 Dividendo | |||||
| 28 feb 2024 | 432,19 | 435,00 | 430,40 | 433,71 | 427,65 | 891 |
| 27 feb 2024 | 430,10 | 431,22 | 426,53 | 430,04 | 424,03 | 467 |
| 26 feb 2024 | 431,55 | 432,42 | 426,93 | 427,57 | 421,59 | 1030 |
| 23 feb 2024 | 428,00 | 431,32 | 428,00 | 430,01 | 424,00 | 540 |
| 22 feb 2024 | 427,60 | 427,81 | 423,99 | 427,38 | 421,41 | 741 |
| 21 feb 2024 | 424,25 | 428,22 | 424,25 | 426,84 | 420,87 | 1419 |
| 20 feb 2024 | 425,73 | 428,35 | 424,07 | 426,32 | 420,36 | 25.652 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 423,12 | 425,06 | 422,45 | 424,46 | 418,52 | 610 |
| 15 feb 2024 | 417,89 | 422,45 | 417,65 | 422,20 | 416,30 | 866 |
| 14 feb 2024 | 427,00 | 428,60 | 413,66 | 416,85 | 411,02 | 1297 |
| 13 feb 2024 | 428,07 | 431,88 | 424,46 | 424,53 | 418,59 | 147.848 |
| 12 feb 2024 | 427,09 | 430,57 | 426,10 | 429,65 | 423,64 | 1075 |
| 09 feb 2024 | 427,99 | 428,32 | 424,40 | 426,55 | 420,59 | 800 |
| 08 feb 2024 | 430,00 | 430,00 | 425,85 | 427,35 | 421,37 | 505 |
| 07 feb 2024 | 427,93 | 429,99 | 426,54 | 429,23 | 423,23 | 640 |
| 06 feb 2024 | 421,41 | 429,08 | 421,41 | 426,88 | 420,91 | 688 |
| 05 feb 2024 | 424,00 | 424,51 | 419,80 | 421,09 | 415,20 | 916 |
| 02 feb 2024 | 429,24 | 429,48 | 425,77 | 425,77 | 419,82 | 330 |
| 01 feb 2024 | 430,50 | 431,06 | 426,63 | 430,50 | 424,48 | 960 |
| 31 ene 2024 | 433,50 | 433,62 | 430,17 | 430,38 | 424,36 | 1060 |
| 30 ene 2024 | 427,60 | 432,06 | 427,60 | 429,67 | 423,66 | 950 |
| 29 ene 2024 | 430,65 | 432,66 | 427,32 | 427,85 | 421,87 | 2054 |
| 26 ene 2024 | 431,97 | 434,43 | 426,76 | 428,45 | 422,46 | 2945 |
| 25 ene 2024 | 429,18 | 433,46 | 425,89 | 430,26 | 424,24 | 2446 |
| 24 ene 2024 | 439,64 | 442,47 | 434,80 | 435,00 | 428,92 | 6096 |
| 23 ene 2024 | 461,00 | 461,00 | 437,30 | 437,38 | 431,26 | 3410 |
| 22 ene 2024 | 457,76 | 460,55 | 455,32 | 458,88 | 452,46 | 1400 |
| 19 ene 2024 | 460,45 | 460,56 | 456,02 | 458,92 | 452,50 | 626 |
| 18 ene 2024 | 456,03 | 457,99 | 453,02 | 457,99 | 451,59 | 698 |
| 17 ene 2024 | 458,73 | 462,90 | 456,59 | 457,25 | 450,86 | 1256 |
| 16 ene 2024 | 465,00 | 466,00 | 457,73 | 457,88 | 451,48 | 890 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 457,58 | 461,44 | 456,82 | 461,41 | 454,96 | 679 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.