Mercados españoles abiertos en 1 hr 23 mins

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
474,76-0,94 (-0,20%)
Al cierre: 04:04PM EDT
475,18 +0,42 (+0,09%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 mar 2023478,87479,25471,30474,76474,761.069.000
20 mar 2023468,22477,77465,21475,70475,701.515.400
17 mar 2023474,12474,92463,29465,87465,876.525.100
16 mar 2023470,94478,05467,74473,24473,241.633.000
15 mar 2023475,00475,13464,57473,31473,312.273.300
14 mar 2023480,29481,27474,87478,87478,871.761.400
13 mar 2023471,87478,90470,80477,33477,331.701.000
10 mar 2023475,71482,30474,42475,50475,501.335.000
09 mar 2023483,00483,26474,61475,85475,851.035.000
08 mar 2023481,04487,64476,71479,50479,501.252.900
07 mar 2023481,50485,09478,00478,66478,661.137.900
06 mar 2023476,82481,80476,82480,17480,17905.700
03 mar 2023478,90479,54476,38477,89477,891.060.500
02 mar 2023472,98479,17472,97478,31478,31835.700
01 mar 2023473,27477,22471,29474,33474,33957.700
28 feb 2023477,04478,53471,82474,26474,261.155.500
28 feb 20233 Dividendo
27 feb 2023480,53484,10477,19479,49476,491.149.000
24 feb 2023479,46481,80477,30480,40477,391.009.300
23 feb 2023480,00483,09475,53479,08476,08917.400
22 feb 2023478,81481,67477,47479,53476,53900.300
21 feb 2023480,51482,40475,20479,19476,191.379.400
17 feb 2023471,79475,66470,84475,63472,651.184.200
16 feb 2023477,00477,58466,10471,25468,301.939.500
15 feb 2023480,83484,25477,40480,51477,50927.100
14 feb 2023482,45485,00479,66481,58478,57875.600
13 feb 2023485,19489,50480,10481,97478,951.203.100
10 feb 2023472,38481,86472,38480,83477,821.436.300
09 feb 2023472,43474,34468,20470,09467,15799.000
08 feb 2023464,97471,38463,32469,65466,71865.000
07 feb 2023472,55472,99463,15468,33465,401.334.800
06 feb 2023463,58469,77462,75469,10466,171.393.500
03 feb 2023459,27462,60454,94459,08456,211.302.900
02 feb 2023458,37460,43453,92457,19454,332.104.700
01 feb 2023462,51465,28459,80462,25459,361.242.500
31 ene 2023462,28463,48459,01463,26460,362.062.000
30 ene 2023462,00466,70459,90460,59457,711.642.000
27 ene 2023460,86466,68457,45459,60456,721.587.700
26 ene 2023455,35463,76452,83459,81456,932.168.900
25 ene 2023448,00455,81444,84454,16451,322.352.500
24 ene 2023442,17450,96437,69449,23446,422.865.000
23 ene 2023443,11446,83440,86441,28438,521.739.600
20 ene 2023441,34443,35437,62443,28440,511.410.000
19 ene 2023442,76445,92439,03439,31436,561.469.900
18 ene 2023447,16448,23440,65441,27438,511.645.100
17 ene 2023450,30453,50446,67447,16444,361.753.100
13 ene 2023446,50453,71444,74449,83447,022.208.600
12 ene 2023462,99465,88459,19461,74458,85936.600
11 ene 2023463,37465,55461,04463,00460,101.056.400
10 ene 2023462,18465,47456,90462,29459,401.003.400
09 ene 2023467,79470,79455,30458,99456,122.377.000
06 ene 2023480,00488,00465,77473,24470,281.969.200
05 ene 2023475,69478,14469,90477,07474,091.210.100
04 ene 2023473,25479,70469,30476,50473,521.391.300
03 ene 2023483,39484,25474,01477,53474,541.657.200
30 dic 2022488,00489,81481,24486,49483,45910.000
29 dic 2022484,00489,57483,30487,05484,00764.000
28 dic 2022486,15489,00482,90483,22480,20810.300
27 dic 2022485,00489,24483,50485,50482,46788.800
23 dic 2022479,50484,18478,36483,29480,27661.600
22 dic 2022486,50486,82473,95479,30476,301.520.700
21 dic 2022487,88490,57485,69487,65484,60988.300
20 dic 2022482,88491,45481,82486,15483,111.014.300
19 dic 2022481,78487,98479,93481,79478,78929.700
16 dic 2022475,63482,61473,67481,79478,782.590.600
15 dic 2022481,00485,10475,12478,79475,791.067.300
14 dic 2022481,19488,27480,14485,19482,151.071.800
13 dic 2022490,00490,37478,67480,22477,221.730.900
12 dic 2022484,95487,17482,50486,32483,281.129.200
09 dic 2022485,64490,36483,21483,58480,55856.400
08 dic 2022485,26488,81481,55485,38482,34762.200
07 dic 2022484,30489,24480,48481,20478,19999.800
06 dic 2022491,32491,32482,20484,00480,971.076.500
05 dic 2022490,87494,98488,32490,67487,601.357.200
02 dic 2022481,81498,95481,81496,23493,131.744.400
01 dic 2022486,52488,00480,67483,69480,66913.600
30 nov 2022480,00485,95477,73485,19482,151.470.000
30 nov 20223 Dividendo
29 nov 2022483,10485,10481,74484,10478,09802.600
28 nov 2022480,11485,24480,00483,21477,21939.000
25 nov 2022484,30484,50481,42483,46477,46321.500
23 nov 2022479,78482,99478,72481,07475,101.020.200
22 nov 2022482,97484,26479,28479,50473,55838.400
21 nov 2022478,49483,96478,23480,94474,971.730.500
18 nov 2022473,63480,87472,77476,82470,902.160.300
17 nov 2022465,00474,78464,26472,77466,901.401.900
16 nov 2022465,24469,26461,59466,24460,451.022.600
15 nov 2022465,84474,99458,05467,25461,453.272.800
14 nov 2022467,35471,98459,37462,04456,302.286.700
11 nov 2022480,74483,83462,61463,86458,103.061.800
10 nov 2022488,26491,22479,70490,77484,681.601.000
09 nov 2022489,75492,44484,24485,18479,161.383.200
08 nov 2022488,88494,66486,84494,12487,991.221.000
07 nov 2022482,48489,96480,96488,63482,56944.800
04 nov 2022485,16486,50472,57481,67475,691.481.100
03 nov 2022479,77489,97478,55484,82478,801.291.100
02 nov 2022484,54488,88481,50482,06476,081.291.800
01 nov 2022486,03491,16483,87485,63479,601.229.700
31 oct 2022480,45488,23479,43486,68480,641.288.200
28 oct 2022474,00491,14472,30484,87478,852.045.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...