Mercados españoles cerrados en 1 hr 4 mins

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
429,52+0,19 (+0,04%)
A partir del 10:25AM EST. Mercado abierto.
Intervalo de fechas:
01 mar 2023 - 29 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 feb 2024429,33430,57427,56429,52429,52171.293
28 feb 2024431,88435,02430,84432,48432,481.029.300
27 feb 2024428,68431,23426,50430,43430,43887.000
26 feb 2024431,50432,45426,79429,18429,18980.600
23 feb 2024428,87431,43428,20431,12431,12842.200
22 feb 2024425,09429,48423,83428,89428,891.236.900
21 feb 2024426,21428,22424,37427,55427,55970.000
20 feb 2024425,19428,29423,77424,27424,271.363.900
16 feb 2024423,12425,16422,54424,07424,07805.500
15 feb 2024418,58423,35418,58423,12423,121.136.700
14 feb 2024427,68428,50413,92418,19418,192.503.800
13 feb 2024429,34431,90423,24426,52426,521.089.300
12 feb 2024426,75430,55426,00428,07428,071.007.200
09 feb 2024427,53427,67424,47426,50426,501.038.600
08 feb 2024429,36429,75425,73427,00427,00972.200
07 feb 2024426,54430,29426,54430,10430,10980.700
06 feb 2024421,98429,02420,36426,95426,951.065.700
05 feb 2024424,00424,37419,83421,70421,701.379.600
02 feb 2024428,14428,90424,38425,97425,97973.400
01 feb 2024430,23431,77426,70429,77429,771.175.000
31 ene 2024432,35433,72429,06429,41429,411.120.100
30 ene 2024431,27431,85427,78431,68431,681.016.400
29 ene 2024431,00432,03425,57428,01428,011.903.300
26 ene 2024431,97433,42426,71429,91429,911.260.500
25 ene 2024430,00433,94425,75431,04431,041.813.900
24 ene 2024439,52443,20431,55431,65431,651.768.900
23 ene 2024458,59459,00433,89439,67439,673.613.500
22 ene 2024457,59460,83455,44458,76458,761.216.800
19 ene 2024460,56460,85455,96457,76457,76864.800
18 ene 2024456,10459,98453,54459,57459,57780.300
17 ene 2024457,67462,79455,08456,47456,47920.800
16 ene 2024466,27466,27456,36457,84457,84814.900
12 ene 2024457,37463,38456,53463,18463,18965.500
11 ene 2024456,56457,80449,36453,13453,13784.800
10 ene 2024456,20459,66454,78455,40455,40666.100
09 ene 2024458,55458,61453,27456,29456,29732.900
08 ene 2024454,41458,69453,53458,60458,60716.000
05 ene 2024460,04460,11453,27456,50456,50705.300
04 ene 2024462,31463,95457,77457,87457,871.087.700
03 ene 2024458,79464,10457,81459,12459,121.174.300
02 ene 2024454,30462,05454,30456,12456,121.206.500
29 dic 2023452,00453,50451,15453,24453,24832.400
28 dic 2023448,97451,83448,46451,23451,23741.800
27 dic 2023448,55451,02448,41448,97448,97699.900
26 dic 2023448,15451,44447,82450,18450,18516.900
22 dic 2023450,00451,74448,11448,22448,22623.600
21 dic 2023444,24448,10444,22448,02448,02637.200
20 dic 2023448,04448,55442,57442,60442,601.306.800
19 dic 2023447,68448,59446,15447,79447,79695.000
18 dic 2023442,71447,26442,27446,91446,911.197.300
15 dic 2023441,00444,55438,71441,81441,813.973.400
14 dic 2023450,51450,87441,44445,27445,271.891.000
13 dic 2023452,95454,19450,50451,44451,441.300.300
12 dic 2023451,68453,75450,37451,63451,631.008.200
11 dic 2023451,88453,26449,51451,26451,261.021.600
08 dic 2023448,57450,53447,46448,02448,02761.100
07 dic 2023450,42451,39446,29447,11447,11861.100
06 dic 2023445,50450,44445,50449,41449,41864.100
05 dic 2023450,29450,64445,90446,24446,241.055.700
04 dic 2023447,37450,96446,11450,69450,691.265.700
01 dic 2023448,40450,66448,15449,41449,41856.600
30 nov 2023443,00447,86442,51447,77447,771.514.500
30 nov 20233.15 Dividendo
29 nov 2023449,54449,54443,91445,01441,861.272.900
28 nov 2023447,86450,88446,00448,27445,101.124.900
27 nov 2023451,86452,83445,43445,49442,341.496.900
24 nov 2023451,69452,59449,74452,01448,81326.600
22 nov 2023447,50451,70447,50450,40447,21833.800
21 nov 2023445,00448,57444,16448,15444,981.177.800
20 nov 2023444,03445,59440,76443,81440,67982.000
17 nov 2023446,64447,23444,22444,68441,53898.600
16 nov 2023445,80447,67443,55445,59442,44912.900
15 nov 2023443,47448,01443,47445,14441,991.098.400
14 nov 2023443,00446,73441,86444,22441,081.336.800
13 nov 2023445,00448,57443,29445,03441,881.003.800
10 nov 2023444,01445,83440,97444,87441,721.525.400
09 nov 2023445,41445,61439,68442,46439,331.775.500
08 nov 2023450,15451,77444,03444,66441,511.386.400
07 nov 2023453,16453,16449,69450,15446,961.220.100
06 nov 2023454,84454,84450,64451,16447,971.440.800
03 nov 2023455,11457,76451,13453,34450,131.365.400
02 nov 2023450,75458,22450,75458,04454,801.242.000
01 nov 2023456,33456,70451,46452,38449,181.267.000
31 oct 2023447,30455,13445,41454,64451,421.418.700
30 oct 2023444,42446,86442,80445,84442,68948.800
27 oct 2023443,42447,66440,24443,39440,251.288.400
26 oct 2023448,01451,09443,68445,97442,811.432.000
25 oct 2023444,34449,38443,68447,69444,521.228.900
24 oct 2023449,13450,61440,34440,90437,781.367.100
23 oct 2023444,21452,06443,49446,16443,001.502.400
20 oct 2023451,37452,60444,01444,17441,031.714.600
19 oct 2023443,66449,67442,19449,18446,002.012.400
18 oct 2023443,31447,89440,27446,07442,912.024.100
17 oct 2023436,56452,79435,13441,13438,013.103.900
16 oct 2023439,42443,50434,39440,41437,291.931.300
13 oct 2023438,53443,12434,67441,06437,941.519.300
12 oct 2023438,05439,09430,11434,14431,071.121.900
11 oct 2023434,72438,80433,30436,65433,561.419.500
10 oct 2023441,52442,62432,53435,10432,022.626.200
09 oct 2023428,72436,60423,39436,53433,445.343.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...