LMT - Lockheed Martin Corporation

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jun 2023445,60449,68443,42449,55449,55485.421
31 may 2023444,62445,93443,00444,01444,011.673.500
31 may 20233 Dividendo
30 may 2023448,08449,05444,24447,97444,971.163.300
26 may 2023442,86451,77442,10448,45445,451.135.500
25 may 2023451,50451,50439,70442,83439,861.205.000
24 may 2023453,24456,74451,18452,72449,69858.600
23 may 2023452,11456,40450,00452,63449,601.027.200
22 may 2023454,00457,37451,59454,72451,67628.000
19 may 2023457,03458,27452,86454,49451,45804.100
18 may 2023455,41456,74449,40455,75452,701.456.500
17 may 2023450,00458,41449,94457,30454,241.101.900
16 may 2023452,09452,44447,66447,73444,73569.500
15 may 2023450,79453,35449,42451,92448,89668.300
12 may 2023452,80453,87447,80450,79447,77696.500
11 may 2023450,58452,22448,54450,69447,67645.400
10 may 2023452,81453,29448,71453,15450,12850.900
09 may 2023452,90453,91450,10452,04449,01623.800
08 may 2023456,49458,30450,07450,96447,94808.300
05 may 2023452,69457,10452,08455,54452,49930.000
04 may 2023453,66454,04446,21451,93448,90962.700
03 may 2023458,20459,47452,69453,07450,041.116.700
02 may 2023468,38468,53457,25458,89455,821.105.500
01 may 2023465,04471,08464,55469,43466,291.524.500
28 abr 2023464,82466,16462,40464,45461,341.040.000
27 abr 2023461,85466,33461,15465,00461,891.491.400
26 abr 2023473,95473,95459,60461,62458,531.571.900
25 abr 2023480,70480,92475,56475,58472,40839.100
24 abr 2023482,39483,53478,72480,92477,70955.200
21 abr 2023491,24491,28480,61482,55479,321.382.500
20 abr 2023495,83495,83489,06490,60487,31839.900
19 abr 2023502,00503,33493,88495,16491,84962.200
18 abr 2023499,00508,10498,00501,41498,052.561.800
17 abr 2023486,57492,26486,57489,64486,361.287.800
14 abr 2023489,94491,50485,11487,99484,72843.200
13 abr 2023486,82493,51485,98492,14488,84909.500
12 abr 2023482,80491,25481,69488,10484,831.105.600
11 abr 2023496,38496,75487,01487,84484,571.224.200
10 abr 2023491,77498,42491,77496,75493,421.024.400
06 abr 2023491,47496,98489,01490,17486,891.093.300
05 abr 2023488,00493,83487,03489,99486,711.305.900
04 abr 2023485,59490,63484,75488,54485,271.081.100
03 abr 2023473,00487,90472,75486,62483,361.656.700
31 mar 2023474,19475,35471,03472,73469,561.409.600
30 mar 2023474,54475,80471,73473,18470,01950.300
29 mar 2023471,26474,30470,68474,19471,011.146.400
28 mar 2023474,00475,61471,16471,44468,281.076.100
27 mar 2023477,11477,56472,41473,39470,221.273.000
24 mar 2023467,90475,67467,15474,54471,361.126.000
23 mar 2023468,63470,95466,50467,90464,771.168.500
22 mar 2023475,44476,77468,32468,90465,761.261.700
21 mar 2023478,87479,25471,30474,76471,581.069.000
20 mar 2023468,22477,77465,21475,70472,511.515.400
17 mar 2023474,12474,92463,29465,87462,756.525.100
16 mar 2023470,94478,05467,74473,24470,071.633.000
15 mar 2023475,00475,13464,57473,31470,142.273.300
14 mar 2023480,29481,27474,87478,87475,661.761.400
13 mar 2023471,87478,90470,80477,33474,131.701.000
10 mar 2023475,71482,30474,42475,50472,321.335.000
09 mar 2023483,00483,26474,61475,85472,661.035.000
08 mar 2023481,04487,64476,71479,50476,291.252.900
07 mar 2023481,50485,09478,00478,66475,451.137.900
06 mar 2023476,82481,80476,82480,17476,95905.700
03 mar 2023478,90479,54476,38477,89474,691.060.500
02 mar 2023472,98479,17472,97478,31475,11835.700
01 mar 2023473,27477,22471,29474,33471,15957.700
28 feb 2023477,04478,53471,82474,26471,081.155.500
28 feb 20233 Dividendo
27 feb 2023480,53484,10477,19479,49473,301.149.000
24 feb 2023479,46481,80477,30480,40474,201.009.300
23 feb 2023480,00483,09475,53479,08472,89917.400
22 feb 2023478,81481,67477,47479,53473,34900.300
21 feb 2023480,51482,40475,20479,19473,001.379.400
17 feb 2023471,79475,66470,84475,63469,491.184.200
16 feb 2023477,00477,58466,10471,25465,171.939.500
15 feb 2023480,83484,25477,40480,51474,31927.100
14 feb 2023482,45485,00479,66481,58475,36875.600
13 feb 2023485,19489,50480,10481,97475,751.203.100
10 feb 2023472,38481,86472,38480,83474,621.436.300
09 feb 2023472,43474,34468,20470,09464,02799.000
08 feb 2023464,97471,38463,32469,65463,59865.000
07 feb 2023472,55472,99463,15468,33462,281.334.800
06 feb 2023463,58469,77462,75469,10463,041.393.500
03 feb 2023459,27462,60454,94459,08453,151.302.900
02 feb 2023458,37460,43453,92457,19451,292.104.700
01 feb 2023462,51465,28459,80462,25456,281.242.500
31 ene 2023462,28463,48459,01463,26457,282.062.000
30 ene 2023462,00466,70459,90460,59454,641.642.000
27 ene 2023460,86466,68457,45459,60453,671.587.700
26 ene 2023455,35463,76452,83459,81453,872.168.900
25 ene 2023448,00455,81444,84454,16448,302.352.500
24 ene 2023442,17450,96437,69449,23443,432.865.000
23 ene 2023443,11446,83440,86441,28435,581.739.600
20 ene 2023441,34443,35437,62443,28437,561.410.000
19 ene 2023442,76445,92439,03439,31433,641.469.900
18 ene 2023447,16448,23440,65441,27435,571.645.100
17 ene 2023450,30453,50446,67447,16441,391.753.100
13 ene 2023446,50453,71444,74449,83444,022.208.600
12 ene 2023462,99465,88459,19461,74455,78936.600
11 ene 2023463,37465,55461,04463,00457,021.056.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...