Mercados españoles abiertos en 2 hrs 5 min

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
408,96-2,00 (-0,49%)
Al cierre: 04:02PM EDT
409,03 +0,07 (+0,02%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
02 oct 2022 - 02 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
11 jul 2023461,27467,10459,79466,29463,20709.200
10 jul 2023458,50462,59458,05460,38457,33718.400
07 jul 2023460,00461,89458,10458,71455,67639.400
06 jul 2023463,00463,00459,34461,64458,58675.900
05 jul 2023461,57463,35458,94462,76459,69625.500
03 jul 2023460,00463,33457,55462,58459,51385.400
30 jun 2023459,24462,67456,79460,38457,33982.700
29 jun 2023449,92457,53448,78457,44454,41684.200
28 jun 2023453,58453,76447,46449,66446,68848.900
27 jun 2023452,79455,63452,42453,15450,15671.100
26 jun 2023455,94456,16446,68452,80449,80997.200
23 jun 2023463,52465,42458,13459,36456,311.347.800
22 jun 2023465,52466,05461,50463,43460,36688.500
21 jun 2023461,06467,17458,01466,04462,95906.900
20 jun 2023459,48461,89457,48458,38455,34774.800
16 jun 2023457,73461,77456,60459,17456,131.642.800
15 jun 2023454,00458,51453,92455,95452,93892.400
14 jun 2023451,41453,42448,57452,55449,55945.700
13 jun 2023456,01456,97445,89452,37449,371.486.300
12 jun 2023462,79462,87458,18459,87456,82954.400
09 jun 2023465,39465,39460,39462,69459,62713.100
08 jun 2023462,18466,42461,46464,17461,09863.400
07 jun 2023458,12463,75455,01461,75458,69893.100
06 jun 2023456,52459,34454,39458,63455,59816.800
05 jun 2023456,14456,76452,48454,69451,67807.200
02 jun 2023452,12456,36450,56454,49451,48894.200
01 jun 2023445,60450,78443,42449,67446,69878.700
31 may 2023444,62445,93443,00444,01441,071.673.500
31 may 20233 Dividendo
30 may 2023448,08449,05444,24447,97442,021.163.300
26 may 2023442,86451,77442,10448,45442,491.135.500
25 may 2023451,50451,50439,70442,83436,951.205.000
24 may 2023453,24456,74451,18452,72446,71858.600
23 may 2023452,11456,40450,00452,63446,621.027.200
22 may 2023454,00457,37451,59454,72448,68628.000
19 may 2023457,03458,27452,86454,49448,45804.100
18 may 2023455,41456,74449,40455,75449,701.456.500
17 may 2023450,00458,41449,94457,30451,231.101.900
16 may 2023452,09452,44447,66447,73441,78569.500
15 may 2023450,79453,35449,42451,92445,92668.300
12 may 2023452,80453,87447,80450,79444,80696.500
11 may 2023450,58452,22448,54450,69444,70645.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...