Mercados españoles cerrados

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
456,36+0,31 (+0,07%)
A partir del 12:26PM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024454,84458,01454,27456,36456,36227.188
17 abr 2024456,71457,24451,73456,05456,05847.900
16 abr 2024454,71458,85453,63454,31454,311.452.300
15 abr 2024458,99459,30451,63453,08453,082.442.100
12 abr 2024454,11457,98450,11450,40450,401.250.100
11 abr 2024451,50453,75448,95452,32452,32942.800
10 abr 2024444,69452,61442,84451,71451,711.247.700
09 abr 2024448,69452,06446,18447,57447,57842.800
08 abr 2024456,00457,00452,27452,38452,38751.100
05 abr 2024452,41455,57449,85455,38455,38891.500
04 abr 2024450,26455,98447,15454,04454,041.398.300
03 abr 2024452,92454,15447,59447,90447,90758.600
02 abr 2024453,63455,69452,56453,24453,24837.900
01 abr 2024454,14455,36451,22452,79452,79717.100
28 mar 2024456,80457,11453,95454,87454,871.119.500
27 mar 2024447,88457,11447,86456,78456,781.277.700
26 mar 2024446,50448,62445,86445,99445,99766.700
25 mar 2024447,86448,55444,81446,31446,31775.000
22 mar 2024444,50446,25443,67445,88445,881.007.600
21 mar 2024441,36443,89439,33443,16443,16912.100
20 mar 2024437,03440,96436,56440,41440,41845.000
19 mar 2024435,25437,29433,98437,19437,19898.700
18 mar 2024435,82436,09431,68433,20433,20965.300
15 mar 2024433,15438,21433,15435,82435,825.151.300
14 mar 2024436,36437,61433,30435,77435,771.153.600
13 mar 2024435,71437,79433,74434,60434,60987.100
12 mar 2024432,92435,78432,35434,91434,91825.100
11 mar 2024434,31436,01432,60434,75434,75951.000
08 mar 2024428,50432,98427,57432,90432,90762.800
07 mar 2024434,00435,58429,48429,99429,991.085.800
06 mar 2024431,98433,81430,92433,48433,48775.300
05 mar 2024433,74436,01429,76431,98431,981.038.000
04 mar 2024428,57433,88426,95431,94431,941.271.900
01 mar 2024427,90428,91424,00426,46426,461.058.600
29 feb 2024429,33430,75427,56428,24428,241.503.100
29 feb 20243.15 Dividendo
28 feb 2024431,88435,02430,84432,48429,331.029.300
27 feb 2024428,68431,23426,50430,43427,29887.000
26 feb 2024431,50432,45426,79429,18426,05980.600
23 feb 2024428,87431,43428,20431,12427,98842.200
22 feb 2024425,09429,48423,83428,89425,771.236.900
21 feb 2024426,21428,22424,37427,55424,44970.000
20 feb 2024425,19428,29423,77424,27421,181.363.900
16 feb 2024423,12425,16422,54424,07420,98805.500
15 feb 2024418,58423,35418,58423,12420,041.136.700
14 feb 2024427,68428,50413,92418,19415,142.503.800
13 feb 2024429,34431,90423,24426,52423,411.089.300
12 feb 2024426,75430,55426,00428,07424,951.007.200
09 feb 2024427,53427,67424,47426,50423,391.038.600
08 feb 2024429,36429,75425,73427,00423,89972.200
07 feb 2024426,54430,29426,54430,10426,97980.700
06 feb 2024421,98429,02420,36426,95423,841.065.700
05 feb 2024424,00424,37419,83421,70418,631.379.600
02 feb 2024428,14428,90424,38425,97422,87973.400
01 feb 2024430,23431,77426,70429,77426,641.175.000
31 ene 2024432,35433,72429,06429,41426,281.120.100
30 ene 2024431,27431,85427,78431,68428,541.016.400
29 ene 2024431,00432,03425,57428,01424,891.903.300
26 ene 2024431,97433,42426,71429,91426,781.260.500
25 ene 2024430,00433,94425,75431,04427,901.813.900
24 ene 2024439,52443,20431,55431,65428,511.768.900
23 ene 2024458,59459,00433,89439,67436,473.613.500
22 ene 2024457,59460,83455,44458,76455,421.216.800
19 ene 2024460,56460,85455,96457,76454,43864.800
18 ene 2024456,10459,98453,54459,57456,22780.300
17 ene 2024457,67462,79455,08456,47453,15920.800
16 ene 2024466,27466,27456,36457,84454,51814.900
12 ene 2024457,37463,38456,53463,18459,81965.500
11 ene 2024456,56457,80449,36453,13449,83784.800
10 ene 2024456,20459,66454,78455,40452,08666.100
09 ene 2024458,55458,61453,27456,29452,97732.900
08 ene 2024454,41458,69453,53458,60455,26716.000
05 ene 2024460,04460,11453,27456,50453,18705.300
04 ene 2024462,31463,95457,77457,87454,541.087.700
03 ene 2024458,79464,10457,81459,12455,781.174.300
02 ene 2024454,30462,05454,30456,12452,801.206.500
29 dic 2023452,00453,50451,15453,24449,94832.400
28 dic 2023448,97451,83448,46451,23447,94741.800
27 dic 2023448,55451,02448,41448,97445,70699.900
26 dic 2023448,15451,44447,82450,18446,90516.900
22 dic 2023450,00451,74448,11448,22444,96623.600
21 dic 2023444,24448,10444,22448,02444,76637.200
20 dic 2023448,04448,55442,57442,60439,381.306.800
19 dic 2023447,68448,59446,15447,79444,53695.000
18 dic 2023442,71447,26442,27446,91443,651.197.300
15 dic 2023441,00444,55438,71441,81438,593.973.400
14 dic 2023450,51450,87441,44445,27442,031.891.000
13 dic 2023452,95454,19450,50451,44448,151.300.300
12 dic 2023451,68453,75450,37451,63448,341.008.200
11 dic 2023451,88453,26449,51451,26447,971.021.600
08 dic 2023448,57450,53447,46448,02444,76761.100
07 dic 2023450,42451,39446,29447,11443,85861.100
06 dic 2023445,50450,44445,50449,41446,14864.100
05 dic 2023450,29450,64445,90446,24442,991.055.700
04 dic 2023447,37450,96446,11450,69447,411.265.700
01 dic 2023448,40450,66448,15449,41446,14856.600
30 nov 2023443,00447,86442,51447,77444,511.514.500
30 nov 20233.15 Dividendo
29 nov 2023449,54449,54443,91445,01438,641.272.900
28 nov 2023447,86450,88446,00448,27441,861.124.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...