Mercados españoles cerrados

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
445,01-3,26 (-0,73%)
Al cierre: 04:00PM EST
445,01 0,00 (0,00%)
Después del cierre: 04:52PM EST
Intervalo de fechas:
29 nov 2022 - 29 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 nov 2023449,54449,54443,91445,01445,011.268.344
28 nov 2023447,86450,88446,00448,27448,271.124.900
27 nov 2023451,86452,83445,43445,49445,491.496.900
24 nov 2023451,69452,59449,74452,01452,01326.600
22 nov 2023447,50451,70447,50450,40450,40833.800
21 nov 2023445,00448,57444,16448,15448,151.177.800
20 nov 2023444,03445,59440,76443,81443,81982.000
17 nov 2023446,64447,23444,22444,68444,68898.600
16 nov 2023445,80447,67443,55445,59445,59912.900
15 nov 2023443,47448,01443,47445,14445,141.098.400
14 nov 2023443,00446,73441,86444,22444,221.336.800
13 nov 2023445,00448,57443,29445,03445,031.003.800
10 nov 2023444,01445,83440,97444,87444,871.525.400
09 nov 2023445,41445,61439,68442,46442,461.775.500
08 nov 2023450,15451,77444,03444,66444,661.386.400
07 nov 2023453,16453,16449,69450,15450,151.220.100
06 nov 2023454,84454,84450,64451,16451,161.440.800
03 nov 2023455,11457,76451,13453,34453,341.365.400
02 nov 2023450,75458,22450,75458,04458,041.242.000
01 nov 2023456,33456,70451,46452,38452,381.267.000
31 oct 2023447,30455,13445,41454,64454,641.418.700
30 oct 2023444,42446,86442,80445,84445,84948.800
27 oct 2023443,42447,66440,24443,39443,391.288.400
26 oct 2023448,01451,09443,68445,97445,971.432.000
25 oct 2023444,34449,38443,68447,69447,691.228.900
24 oct 2023449,13450,61440,34440,90440,901.367.100
23 oct 2023444,21452,06443,49446,16446,161.502.400
20 oct 2023451,37452,60444,01444,17444,171.714.600
19 oct 2023443,66449,67442,19449,18449,182.012.400
18 oct 2023443,31447,89440,27446,07446,072.024.100
17 oct 2023436,56452,79435,13441,13441,133.103.900
16 oct 2023439,42443,50434,39440,41440,411.931.300
13 oct 2023438,53443,12434,67441,06441,061.519.300
12 oct 2023438,05439,09430,11434,14434,141.121.900
11 oct 2023434,72438,80433,30436,65436,651.419.500
10 oct 2023441,52442,62432,53435,10435,102.626.200
09 oct 2023428,72436,60423,39436,53436,535.343.700
06 oct 2023395,40402,42393,77400,73400,731.135.000
05 oct 2023400,96401,43394,62397,35397,351.162.800
04 oct 2023400,66402,00397,11401,33401,331.243.400
03 oct 2023407,39407,50402,59403,83403,83899.200
02 oct 2023408,96410,99405,89407,82407,82733.200
29 sept 2023410,96411,45407,59408,96408,96763.800
28 sept 2023409,90412,86408,82410,96410,96819.700
27 sept 2023409,18410,00405,72408,72408,721.317.700
26 sept 2023410,63411,27407,75408,75408,751.108.000
25 sept 2023413,23413,95411,51412,90412,90748.300
22 sept 2023415,94417,50413,23413,65413,651.453.300
21 sept 2023425,73426,61417,19417,54417,541.669.400
20 sept 2023426,95430,85426,67426,95426,951.044.100
19 sept 2023430,25431,08425,06425,31425,31862.300
18 sept 2023427,66431,45426,60429,86429,86951.200
15 sept 2023423,91428,88423,71424,05424,051.678.500
14 sept 2023420,73426,66420,73425,89425,89992.400
13 sept 2023419,82422,25418,58420,99420,99971.500
12 sept 2023419,54420,11415,94417,83417,831.307.700
11 sept 2023422,22422,73416,52420,66420,661.618.300
08 sept 2023426,33426,44422,25423,09423,091.162.300
07 sept 2023424,00427,78422,00425,94425,941.195.700
06 sept 2023440,24441,34423,66423,94423,942.548.000
05 sept 2023448,00448,33445,05445,19445,19854.000
01 sept 2023450,32451,89447,78448,18448,18668.600
31 ago 2023450,82453,62448,14448,35448,35826.300
31 ago 20233 Dividendo
30 ago 2023449,44455,92448,49452,41449,41875.900
29 ago 2023452,32453,26444,49448,40445,431.053.700
28 ago 2023450,81453,33450,27452,32449,32641.000
25 ago 2023455,26455,26449,06451,09448,10785.200
24 ago 2023453,26457,67452,44452,55449,55697.800
23 ago 2023454,58454,89452,09454,57451,561.043.200
22 ago 2023451,74453,89450,46452,94449,94671.800
21 ago 2023449,84453,03449,00451,49448,50573.500
18 ago 2023445,42455,37445,38450,06447,081.074.100
17 ago 2023446,64450,22446,44446,68443,72635.800
16 ago 2023442,86447,03442,30445,13442,18822.000
15 ago 2023448,00450,00443,28443,58440,64725.300
14 ago 2023454,59455,61449,66450,08447,10752.300
11 ago 2023451,18454,09450,52454,05451,04690.500
10 ago 2023452,00453,97449,26450,05447,07688.700
09 ago 2023450,08454,05449,99452,81449,811.211.700
08 ago 2023449,00450,51447,57449,47446,49791.600
07 ago 2023447,32450,47446,28449,78446,80746.800
04 ago 2023448,58450,29445,31445,72442,76846.800
03 ago 2023447,32450,20445,98447,92444,951.240.700
02 ago 2023451,28453,13447,91448,56445,59905.700
01 ago 2023447,03453,12446,90451,28448,291.047.900
31 jul 2023449,71449,71444,63446,37443,411.806.000
28 jul 2023448,00450,65446,49449,00446,021.163.100
27 jul 2023451,50452,42445,32448,64445,671.603.600
26 jul 2023454,33457,05451,87452,81449,811.322.300
25 jul 2023452,43454,76447,42454,15451,141.207.800
24 jul 2023456,00457,95454,04456,80453,77892.200
21 jul 2023454,81456,94453,35454,76451,74934.300
20 jul 2023452,63458,20452,00456,01452,991.353.800
19 jul 2023457,00459,28448,11451,51448,522.141.500
18 jul 2023474,37479,50454,28455,70452,683.122.600
17 jul 2023466,29473,99465,62469,97466,851.886.300
14 jul 2023466,00466,52462,36464,31461,23932.900
13 jul 2023461,00467,44460,33466,38463,29821.700
12 jul 2023467,20467,22461,12461,96458,901.067.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...