Mercados españoles cerrados
S&P 500
4.271,43 -2,61 (-0,06%) Nasdaq
12.943,05 +4,93 (+0,04%) NIKKEI 225
28.942,14 -280,63 (-0,96%) Dólar/Euro
1,0106 -0,0074 (-0,73%) Petróleo Brent
95,55 +1,90 (+2,03%) BTC-EUR
23.085,46 -239,87 (-1,03%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:36PM EDT. Mercado abierto.
Intervalo de fechas:
18 ago 2021 - 18 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 ago 2022 | 441,91 | 444,57 | 439,15 | 439,15 | 439,15 | 302.943 |
| 17 ago 2022 | 436,13 | 445,49 | 435,00 | 441,59 | 441,59 | 996.500 |
| 16 ago 2022 | 436,92 | 445,00 | 436,92 | 440,16 | 440,16 | 851.100 |
| 15 ago 2022 | 432,68 | 439,97 | 429,86 | 438,01 | 438,01 | 884.900 |
| 12 ago 2022 | 428,90 | 434,29 | 427,19 | 434,24 | 434,24 | 977.000 |
| 11 ago 2022 | 429,24 | 432,49 | 427,20 | 428,85 | 428,85 | 949.300 |
| 10 ago 2022 | 430,07 | 432,25 | 426,34 | 429,99 | 429,99 | 1.409.300 |
| 09 ago 2022 | 426,95 | 431,88 | 425,70 | 428,55 | 428,55 | 747.400 |
| 08 ago 2022 | 427,50 | 429,37 | 421,68 | 423,86 | 423,86 | 814.800 |
| 05 ago 2022 | 425,26 | 427,84 | 419,53 | 426,41 | 426,41 | 932.500 |
| 04 ago 2022 | 430,71 | 434,65 | 426,89 | 428,13 | 428,13 | 1.126.400 |
| 03 ago 2022 | 427,27 | 431,76 | 419,64 | 429,30 | 429,30 | 1.330.500 |
| 02 ago 2022 | 425,01 | 432,84 | 419,10 | 428,78 | 428,78 | 2.453.900 |
| 01 ago 2022 | 418,24 | 428,50 | 416,64 | 419,28 | 419,28 | 1.721.900 |
| 29 jul 2022 | 406,49 | 414,15 | 402,00 | 413,81 | 413,81 | 1.493.500 |
| 28 jul 2022 | 399,15 | 406,77 | 396,14 | 406,08 | 406,08 | 1.014.600 |
| 27 jul 2022 | 397,79 | 399,25 | 394,00 | 398,54 | 398,54 | 838.600 |
| 26 jul 2022 | 400,18 | 402,98 | 396,57 | 396,81 | 396,81 | 992.400 |
| 25 jul 2022 | 394,37 | 403,73 | 393,63 | 399,80 | 399,80 | 1.038.300 |
| 22 jul 2022 | 399,95 | 401,97 | 393,46 | 394,74 | 394,74 | 769.400 |
| 21 jul 2022 | 394,32 | 395,55 | 389,64 | 395,20 | 395,20 | 941.000 |
| 20 jul 2022 | 390,66 | 397,48 | 385,67 | 395,22 | 395,22 | 1.560.300 |
| 19 jul 2022 | 378,82 | 390,57 | 373,67 | 390,38 | 390,38 | 3.023.800 |
| 18 jul 2022 | 399,97 | 400,00 | 387,03 | 387,28 | 387,28 | 2.759.700 |
| 15 jul 2022 | 403,71 | 403,71 | 397,81 | 398,38 | 398,38 | 1.223.200 |
| 14 jul 2022 | 403,19 | 405,37 | 397,52 | 400,31 | 400,31 | 1.160.700 |
| 13 jul 2022 | 409,11 | 417,77 | 407,73 | 408,00 | 408,00 | 1.155.500 |
| 12 jul 2022 | 419,47 | 419,89 | 412,60 | 413,99 | 413,99 | 680.500 |
| 11 jul 2022 | 417,90 | 423,00 | 415,38 | 419,07 | 419,07 | 602.600 |
| 08 jul 2022 | 425,54 | 426,97 | 419,97 | 420,35 | 420,35 | 682.000 |
| 07 jul 2022 | 424,48 | 428,00 | 419,55 | 422,19 | 422,19 | 1.177.100 |
| 06 jul 2022 | 416,90 | 427,86 | 415,28 | 425,89 | 425,89 | 1.044.900 |
| 05 jul 2022 | 424,79 | 425,77 | 407,21 | 415,25 | 415,25 | 1.712.800 |
| 01 jul 2022 | 429,74 | 434,96 | 424,48 | 433,52 | 433,52 | 1.296.900 |
| 30 jun 2022 | 418,16 | 430,32 | 416,88 | 429,96 | 429,96 | 1.269.500 |
| 29 jun 2022 | 423,06 | 424,41 | 416,43 | 418,89 | 418,89 | 733.800 |
| 28 jun 2022 | 423,00 | 427,56 | 419,35 | 420,71 | 420,71 | 953.300 |
| 27 jun 2022 | 419,04 | 423,19 | 417,47 | 419,25 | 419,25 | 779.000 |
| 24 jun 2022 | 415,84 | 419,48 | 410,68 | 419,04 | 419,04 | 1.768.000 |
| 23 jun 2022 | 415,37 | 416,27 | 407,18 | 410,62 | 410,62 | 988.700 |
| 22 jun 2022 | 414,06 | 420,42 | 411,79 | 415,45 | 415,45 | 1.073.300 |
| 21 jun 2022 | 412,00 | 420,50 | 409,01 | 418,96 | 418,96 | 1.474.400 |
| 17 jun 2022 | 403,57 | 405,40 | 394,66 | 404,01 | 404,01 | 3.757.100 |
| 16 jun 2022 | 410,43 | 412,89 | 403,02 | 404,79 | 404,79 | 1.580.300 |
| 15 jun 2022 | 417,56 | 419,00 | 408,87 | 414,10 | 414,10 | 1.241.700 |
| 14 jun 2022 | 424,01 | 424,16 | 411,11 | 416,17 | 416,17 | 1.497.800 |
| 13 jun 2022 | 424,40 | 428,36 | 421,52 | 423,93 | 423,93 | 1.483.000 |
| 10 jun 2022 | 431,00 | 434,35 | 425,75 | 430,19 | 430,19 | 1.165.700 |
| 09 jun 2022 | 443,42 | 443,55 | 432,50 | 432,72 | 432,72 | 995.100 |
| 08 jun 2022 | 452,00 | 454,64 | 442,91 | 443,41 | 443,41 | 1.151.600 |
| 07 jun 2022 | 442,00 | 456,67 | 441,40 | 456,30 | 456,30 | 1.126.000 |
| 06 jun 2022 | 443,82 | 446,00 | 441,56 | 443,41 | 443,41 | 690.000 |
| 03 jun 2022 | 440,00 | 446,58 | 439,16 | 442,69 | 442,69 | 928.000 |
| 02 jun 2022 | 441,76 | 442,54 | 430,44 | 441,11 | 441,11 | 1.210.000 |
| 01 jun 2022 | 443,03 | 443,85 | 436,49 | 439,30 | 439,30 | 1.199.000 |
| 31 may 2022 | 443,00 | 445,00 | 438,41 | 440,11 | 440,11 | 2.539.100 |
| 31 may 2022 | 2.8 Dividendo | |||||
| 27 may 2022 | 451,14 | 451,47 | 444,46 | 450,56 | 447,76 | 1.265.800 |
| 26 may 2022 | 450,00 | 454,06 | 447,77 | 447,99 | 445,21 | 1.143.100 |
| 25 may 2022 | 443,48 | 448,63 | 441,30 | 447,54 | 444,76 | 1.032.200 |
| 24 may 2022 | 433,00 | 443,31 | 433,00 | 442,78 | 440,03 | 1.034.100 |
| 23 may 2022 | 427,44 | 435,65 | 427,44 | 433,03 | 430,34 | 1.038.200 |
| 20 may 2022 | 428,00 | 428,00 | 417,29 | 424,15 | 421,51 | 1.632.500 |
| 19 may 2022 | 430,85 | 432,99 | 419,29 | 425,62 | 422,97 | 1.539.800 |
| 18 may 2022 | 441,00 | 442,07 | 433,10 | 434,33 | 431,63 | 986.900 |
| 17 may 2022 | 439,81 | 442,22 | 431,26 | 441,00 | 438,26 | 798.100 |
| 16 may 2022 | 435,00 | 440,37 | 432,16 | 437,55 | 434,83 | 1.004.700 |
| 13 may 2022 | 435,36 | 437,71 | 429,00 | 435,17 | 432,47 | 1.114.700 |
| 12 may 2022 | 439,26 | 441,32 | 428,35 | 434,59 | 431,89 | 1.390.200 |
| 11 may 2022 | 437,50 | 444,99 | 436,62 | 440,41 | 437,67 | 1.018.200 |
| 10 may 2022 | 439,94 | 446,50 | 437,50 | 439,13 | 436,40 | 978.500 |
| 09 may 2022 | 447,03 | 448,78 | 437,12 | 438,84 | 436,11 | 1.354.500 |
| 06 may 2022 | 441,53 | 449,58 | 439,91 | 449,43 | 446,64 | 1.409.800 |
| 05 may 2022 | 445,74 | 447,47 | 438,61 | 443,15 | 440,40 | 1.183.800 |
| 04 may 2022 | 437,03 | 445,99 | 434,89 | 445,74 | 442,97 | 1.172.600 |
| 03 may 2022 | 434,38 | 437,60 | 430,96 | 434,77 | 432,07 | 1.332.000 |
| 02 may 2022 | 429,60 | 437,49 | 426,15 | 430,81 | 428,13 | 1.397.100 |
| 29 abr 2022 | 444,43 | 445,01 | 430,38 | 432,12 | 429,43 | 1.479.500 |
| 28 abr 2022 | 449,00 | 449,00 | 437,52 | 441,71 | 438,96 | 1.348.800 |
| 27 abr 2022 | 446,23 | 452,00 | 439,27 | 444,98 | 442,21 | 1.017.500 |
| 26 abr 2022 | 447,04 | 452,32 | 443,18 | 446,09 | 443,32 | 1.440.400 |
| 25 abr 2022 | 443,00 | 444,82 | 433,27 | 442,89 | 440,14 | 1.499.800 |
| 22 abr 2022 | 440,89 | 450,90 | 438,39 | 445,79 | 443,02 | 1.451.700 |
| 21 abr 2022 | 455,00 | 455,95 | 438,85 | 439,54 | 436,81 | 1.937.600 |
| 20 abr 2022 | 459,88 | 461,36 | 452,78 | 453,87 | 451,05 | 1.636.200 |
| 19 abr 2022 | 462,49 | 475,50 | 458,43 | 459,90 | 457,04 | 2.044.000 |
| 18 abr 2022 | 467,00 | 471,97 | 459,11 | 467,44 | 464,54 | 1.638.900 |
| 14 abr 2022 | 471,91 | 473,73 | 466,04 | 467,66 | 464,75 | 1.965.200 |
| 13 abr 2022 | 471,00 | 474,61 | 466,25 | 469,19 | 466,27 | 1.212.400 |
| 12 abr 2022 | 466,20 | 471,74 | 461,38 | 467,55 | 464,64 | 1.502.300 |
| 11 abr 2022 | 463,79 | 474,45 | 462,19 | 464,25 | 461,36 | 1.911.200 |
| 08 abr 2022 | 467,72 | 471,59 | 459,61 | 461,52 | 458,65 | 1.710.700 |
| 07 abr 2022 | 453,00 | 467,40 | 450,79 | 465,51 | 462,62 | 2.032.700 |
| 06 abr 2022 | 446,38 | 457,56 | 446,38 | 454,58 | 451,76 | 1.941.400 |
| 05 abr 2022 | 445,00 | 454,81 | 443,38 | 447,24 | 444,46 | 2.240.200 |
| 04 abr 2022 | 447,48 | 448,00 | 439,55 | 444,01 | 441,25 | 1.166.300 |
| 01 abr 2022 | 442,22 | 448,99 | 438,82 | 445,98 | 443,21 | 1.174.200 |
| 31 mar 2022 | 441,96 | 448,87 | 441,00 | 441,40 | 438,66 | 1.660.700 |
| 30 mar 2022 | 439,32 | 447,06 | 439,31 | 445,95 | 443,18 | 1.719.500 |
| 29 mar 2022 | 433,25 | 438,12 | 429,32 | 437,15 | 434,43 | 2.451.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
