Mercados españoles cerrados

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
439,15-2,44 (-0,55%)
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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 ago 2022441,91444,57439,15439,15439,15302.943
17 ago 2022436,13445,49435,00441,59441,59996.500
16 ago 2022436,92445,00436,92440,16440,16851.100
15 ago 2022432,68439,97429,86438,01438,01884.900
12 ago 2022428,90434,29427,19434,24434,24977.000
11 ago 2022429,24432,49427,20428,85428,85949.300
10 ago 2022430,07432,25426,34429,99429,991.409.300
09 ago 2022426,95431,88425,70428,55428,55747.400
08 ago 2022427,50429,37421,68423,86423,86814.800
05 ago 2022425,26427,84419,53426,41426,41932.500
04 ago 2022430,71434,65426,89428,13428,131.126.400
03 ago 2022427,27431,76419,64429,30429,301.330.500
02 ago 2022425,01432,84419,10428,78428,782.453.900
01 ago 2022418,24428,50416,64419,28419,281.721.900
29 jul 2022406,49414,15402,00413,81413,811.493.500
28 jul 2022399,15406,77396,14406,08406,081.014.600
27 jul 2022397,79399,25394,00398,54398,54838.600
26 jul 2022400,18402,98396,57396,81396,81992.400
25 jul 2022394,37403,73393,63399,80399,801.038.300
22 jul 2022399,95401,97393,46394,74394,74769.400
21 jul 2022394,32395,55389,64395,20395,20941.000
20 jul 2022390,66397,48385,67395,22395,221.560.300
19 jul 2022378,82390,57373,67390,38390,383.023.800
18 jul 2022399,97400,00387,03387,28387,282.759.700
15 jul 2022403,71403,71397,81398,38398,381.223.200
14 jul 2022403,19405,37397,52400,31400,311.160.700
13 jul 2022409,11417,77407,73408,00408,001.155.500
12 jul 2022419,47419,89412,60413,99413,99680.500
11 jul 2022417,90423,00415,38419,07419,07602.600
08 jul 2022425,54426,97419,97420,35420,35682.000
07 jul 2022424,48428,00419,55422,19422,191.177.100
06 jul 2022416,90427,86415,28425,89425,891.044.900
05 jul 2022424,79425,77407,21415,25415,251.712.800
01 jul 2022429,74434,96424,48433,52433,521.296.900
30 jun 2022418,16430,32416,88429,96429,961.269.500
29 jun 2022423,06424,41416,43418,89418,89733.800
28 jun 2022423,00427,56419,35420,71420,71953.300
27 jun 2022419,04423,19417,47419,25419,25779.000
24 jun 2022415,84419,48410,68419,04419,041.768.000
23 jun 2022415,37416,27407,18410,62410,62988.700
22 jun 2022414,06420,42411,79415,45415,451.073.300
21 jun 2022412,00420,50409,01418,96418,961.474.400
17 jun 2022403,57405,40394,66404,01404,013.757.100
16 jun 2022410,43412,89403,02404,79404,791.580.300
15 jun 2022417,56419,00408,87414,10414,101.241.700
14 jun 2022424,01424,16411,11416,17416,171.497.800
13 jun 2022424,40428,36421,52423,93423,931.483.000
10 jun 2022431,00434,35425,75430,19430,191.165.700
09 jun 2022443,42443,55432,50432,72432,72995.100
08 jun 2022452,00454,64442,91443,41443,411.151.600
07 jun 2022442,00456,67441,40456,30456,301.126.000
06 jun 2022443,82446,00441,56443,41443,41690.000
03 jun 2022440,00446,58439,16442,69442,69928.000
02 jun 2022441,76442,54430,44441,11441,111.210.000
01 jun 2022443,03443,85436,49439,30439,301.199.000
31 may 2022443,00445,00438,41440,11440,112.539.100
31 may 20222.8 Dividendo
27 may 2022451,14451,47444,46450,56447,761.265.800
26 may 2022450,00454,06447,77447,99445,211.143.100
25 may 2022443,48448,63441,30447,54444,761.032.200
24 may 2022433,00443,31433,00442,78440,031.034.100
23 may 2022427,44435,65427,44433,03430,341.038.200
20 may 2022428,00428,00417,29424,15421,511.632.500
19 may 2022430,85432,99419,29425,62422,971.539.800
18 may 2022441,00442,07433,10434,33431,63986.900
17 may 2022439,81442,22431,26441,00438,26798.100
16 may 2022435,00440,37432,16437,55434,831.004.700
13 may 2022435,36437,71429,00435,17432,471.114.700
12 may 2022439,26441,32428,35434,59431,891.390.200
11 may 2022437,50444,99436,62440,41437,671.018.200
10 may 2022439,94446,50437,50439,13436,40978.500
09 may 2022447,03448,78437,12438,84436,111.354.500
06 may 2022441,53449,58439,91449,43446,641.409.800
05 may 2022445,74447,47438,61443,15440,401.183.800
04 may 2022437,03445,99434,89445,74442,971.172.600
03 may 2022434,38437,60430,96434,77432,071.332.000
02 may 2022429,60437,49426,15430,81428,131.397.100
29 abr 2022444,43445,01430,38432,12429,431.479.500
28 abr 2022449,00449,00437,52441,71438,961.348.800
27 abr 2022446,23452,00439,27444,98442,211.017.500
26 abr 2022447,04452,32443,18446,09443,321.440.400
25 abr 2022443,00444,82433,27442,89440,141.499.800
22 abr 2022440,89450,90438,39445,79443,021.451.700
21 abr 2022455,00455,95438,85439,54436,811.937.600
20 abr 2022459,88461,36452,78453,87451,051.636.200
19 abr 2022462,49475,50458,43459,90457,042.044.000
18 abr 2022467,00471,97459,11467,44464,541.638.900
14 abr 2022471,91473,73466,04467,66464,751.965.200
13 abr 2022471,00474,61466,25469,19466,271.212.400
12 abr 2022466,20471,74461,38467,55464,641.502.300
11 abr 2022463,79474,45462,19464,25461,361.911.200
08 abr 2022467,72471,59459,61461,52458,651.710.700
07 abr 2022453,00467,40450,79465,51462,622.032.700
06 abr 2022446,38457,56446,38454,58451,761.941.400
05 abr 2022445,00454,81443,38447,24444,462.240.200
04 abr 2022447,48448,00439,55444,01441,251.166.300
01 abr 2022442,22448,99438,82445,98443,211.174.200
31 mar 2022441,96448,87441,00441,40438,661.660.700
30 mar 2022439,32447,06439,31445,95443,181.719.500
29 mar 2022433,25438,12429,32437,15434,432.451.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...