Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:33AM EDT. Mercado abierto.
Periodo de tiempo:
20 mar 2022 - 20 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 mar 2023 | 468.22 | 477.77 | 468.54 | 475.68 | 475.68 | 472,948 |
| 17 mar 2023 | 474.12 | 474.92 | 463.29 | 465.87 | 465.87 | 6,525,100 |
| 16 mar 2023 | 470.94 | 478.05 | 467.74 | 473.24 | 473.24 | 1,633,000 |
| 15 mar 2023 | 475.00 | 475.13 | 464.57 | 473.31 | 473.31 | 2,273,300 |
| 14 mar 2023 | 480.29 | 481.27 | 474.87 | 478.87 | 478.87 | 1,761,400 |
| 13 mar 2023 | 471.87 | 478.90 | 470.80 | 477.33 | 477.33 | 1,701,000 |
| 10 mar 2023 | 475.71 | 482.30 | 474.42 | 475.50 | 475.50 | 1,335,000 |
| 09 mar 2023 | 483.00 | 483.26 | 474.61 | 475.85 | 475.85 | 1,035,000 |
| 08 mar 2023 | 481.04 | 487.64 | 476.71 | 479.50 | 479.50 | 1,252,900 |
| 07 mar 2023 | 481.50 | 485.09 | 478.00 | 478.66 | 478.66 | 1,137,900 |
| 06 mar 2023 | 476.82 | 481.80 | 476.82 | 480.17 | 480.17 | 905,700 |
| 03 mar 2023 | 478.90 | 479.54 | 476.38 | 477.89 | 477.89 | 1,060,500 |
| 02 mar 2023 | 472.98 | 479.17 | 472.97 | 478.31 | 478.31 | 835,700 |
| 01 mar 2023 | 473.27 | 477.22 | 471.29 | 474.33 | 474.33 | 957,700 |
| 28 feb 2023 | 477.04 | 478.53 | 471.82 | 474.26 | 474.26 | 1,155,500 |
| 28 feb 2023 | 3 Dividendo | |||||
| 27 feb 2023 | 480.53 | 484.10 | 477.19 | 479.49 | 476.49 | 1,149,000 |
| 24 feb 2023 | 479.46 | 481.80 | 477.30 | 480.40 | 477.39 | 1,009,300 |
| 23 feb 2023 | 480.00 | 483.09 | 475.53 | 479.08 | 476.08 | 917,400 |
| 22 feb 2023 | 478.81 | 481.67 | 477.47 | 479.53 | 476.53 | 900,300 |
| 21 feb 2023 | 480.51 | 482.40 | 475.20 | 479.19 | 476.19 | 1,379,400 |
| 17 feb 2023 | 471.79 | 475.66 | 470.84 | 475.63 | 472.65 | 1,184,200 |
| 16 feb 2023 | 477.00 | 477.58 | 466.10 | 471.25 | 468.30 | 1,939,500 |
| 15 feb 2023 | 480.83 | 484.25 | 477.40 | 480.51 | 477.50 | 927,100 |
| 14 feb 2023 | 482.45 | 485.00 | 479.66 | 481.58 | 478.57 | 875,600 |
| 13 feb 2023 | 485.19 | 489.50 | 480.10 | 481.97 | 478.95 | 1,203,100 |
| 10 feb 2023 | 472.38 | 481.86 | 472.38 | 480.83 | 477.82 | 1,436,300 |
| 09 feb 2023 | 472.43 | 474.34 | 468.20 | 470.09 | 467.15 | 799,000 |
| 08 feb 2023 | 464.97 | 471.38 | 463.32 | 469.65 | 466.71 | 865,000 |
| 07 feb 2023 | 472.55 | 472.99 | 463.15 | 468.33 | 465.40 | 1,334,800 |
| 06 feb 2023 | 463.58 | 469.77 | 462.75 | 469.10 | 466.17 | 1,393,500 |
| 03 feb 2023 | 459.27 | 462.60 | 454.94 | 459.08 | 456.21 | 1,302,900 |
| 02 feb 2023 | 458.37 | 460.43 | 453.92 | 457.19 | 454.33 | 2,104,700 |
| 01 feb 2023 | 462.51 | 465.28 | 459.80 | 462.25 | 459.36 | 1,242,500 |
| 31 ene 2023 | 462.28 | 463.48 | 459.01 | 463.26 | 460.36 | 2,062,000 |
| 30 ene 2023 | 462.00 | 466.70 | 459.90 | 460.59 | 457.71 | 1,642,000 |
| 27 ene 2023 | 460.86 | 466.68 | 457.45 | 459.60 | 456.72 | 1,587,700 |
| 26 ene 2023 | 455.35 | 463.76 | 452.83 | 459.81 | 456.93 | 2,168,900 |
| 25 ene 2023 | 448.00 | 455.81 | 444.84 | 454.16 | 451.32 | 2,352,500 |
| 24 ene 2023 | 442.17 | 450.96 | 437.69 | 449.23 | 446.42 | 2,865,000 |
| 23 ene 2023 | 443.11 | 446.83 | 440.86 | 441.28 | 438.52 | 1,739,600 |
| 20 ene 2023 | 441.34 | 443.35 | 437.62 | 443.28 | 440.51 | 1,410,000 |
| 19 ene 2023 | 442.76 | 445.92 | 439.03 | 439.31 | 436.56 | 1,469,900 |
| 18 ene 2023 | 447.16 | 448.23 | 440.65 | 441.27 | 438.51 | 1,645,100 |
| 17 ene 2023 | 450.30 | 453.50 | 446.67 | 447.16 | 444.36 | 1,753,100 |
| 13 ene 2023 | 446.50 | 453.71 | 444.74 | 449.83 | 447.02 | 2,208,600 |
| 12 ene 2023 | 462.99 | 465.88 | 459.19 | 461.74 | 458.85 | 936,600 |
| 11 ene 2023 | 463.37 | 465.55 | 461.04 | 463.00 | 460.10 | 1,056,400 |
| 10 ene 2023 | 462.18 | 465.47 | 456.90 | 462.29 | 459.40 | 1,003,400 |
| 09 ene 2023 | 467.79 | 470.79 | 455.30 | 458.99 | 456.12 | 2,377,000 |
| 06 ene 2023 | 480.00 | 488.00 | 465.77 | 473.24 | 470.28 | 1,969,200 |
| 05 ene 2023 | 475.69 | 478.14 | 469.90 | 477.07 | 474.09 | 1,210,100 |
| 04 ene 2023 | 473.25 | 479.70 | 469.30 | 476.50 | 473.52 | 1,391,300 |
| 03 ene 2023 | 483.39 | 484.25 | 474.01 | 477.53 | 474.54 | 1,657,200 |
| 30 dic 2022 | 488.00 | 489.81 | 481.24 | 486.49 | 483.45 | 910,000 |
| 29 dic 2022 | 484.00 | 489.57 | 483.30 | 487.05 | 484.00 | 764,000 |
| 28 dic 2022 | 486.15 | 489.00 | 482.90 | 483.22 | 480.20 | 810,300 |
| 27 dic 2022 | 485.00 | 489.24 | 483.50 | 485.50 | 482.46 | 788,800 |
| 23 dic 2022 | 479.50 | 484.18 | 478.36 | 483.29 | 480.27 | 661,600 |
| 22 dic 2022 | 486.50 | 486.82 | 473.95 | 479.30 | 476.30 | 1,520,700 |
| 21 dic 2022 | 487.88 | 490.57 | 485.69 | 487.65 | 484.60 | 988,300 |
| 20 dic 2022 | 482.88 | 491.45 | 481.82 | 486.15 | 483.11 | 1,014,300 |
| 19 dic 2022 | 481.78 | 487.98 | 479.93 | 481.79 | 478.78 | 929,700 |
| 16 dic 2022 | 475.63 | 482.61 | 473.67 | 481.79 | 478.78 | 2,590,600 |
| 15 dic 2022 | 481.00 | 485.10 | 475.12 | 478.79 | 475.79 | 1,067,300 |
| 14 dic 2022 | 481.19 | 488.27 | 480.14 | 485.19 | 482.15 | 1,071,800 |
| 13 dic 2022 | 490.00 | 490.37 | 478.67 | 480.22 | 477.22 | 1,730,900 |
| 12 dic 2022 | 484.95 | 487.17 | 482.50 | 486.32 | 483.28 | 1,129,200 |
| 09 dic 2022 | 485.64 | 490.36 | 483.21 | 483.58 | 480.55 | 856,400 |
| 08 dic 2022 | 485.26 | 488.81 | 481.55 | 485.38 | 482.34 | 762,200 |
| 07 dic 2022 | 484.30 | 489.24 | 480.48 | 481.20 | 478.19 | 999,800 |
| 06 dic 2022 | 491.32 | 491.32 | 482.20 | 484.00 | 480.97 | 1,076,500 |
| 05 dic 2022 | 490.87 | 494.98 | 488.32 | 490.67 | 487.60 | 1,357,200 |
| 02 dic 2022 | 481.81 | 498.95 | 481.81 | 496.23 | 493.13 | 1,744,400 |
| 01 dic 2022 | 486.52 | 488.00 | 480.67 | 483.69 | 480.66 | 913,600 |
| 30 nov 2022 | 480.00 | 485.95 | 477.73 | 485.19 | 482.15 | 1,470,000 |
| 30 nov 2022 | 3 Dividendo | |||||
| 29 nov 2022 | 483.10 | 485.10 | 481.74 | 484.10 | 478.09 | 802,600 |
| 28 nov 2022 | 480.11 | 485.24 | 480.00 | 483.21 | 477.21 | 939,000 |
| 25 nov 2022 | 484.30 | 484.50 | 481.42 | 483.46 | 477.46 | 321,500 |
| 23 nov 2022 | 479.78 | 482.99 | 478.72 | 481.07 | 475.10 | 1,020,200 |
| 22 nov 2022 | 482.97 | 484.26 | 479.28 | 479.50 | 473.55 | 838,400 |
| 21 nov 2022 | 478.49 | 483.96 | 478.23 | 480.94 | 474.97 | 1,730,500 |
| 18 nov 2022 | 473.63 | 480.87 | 472.77 | 476.82 | 470.90 | 2,160,300 |
| 17 nov 2022 | 465.00 | 474.78 | 464.26 | 472.77 | 466.90 | 1,401,900 |
| 16 nov 2022 | 465.24 | 469.26 | 461.59 | 466.24 | 460.45 | 1,022,600 |
| 15 nov 2022 | 465.84 | 474.99 | 458.05 | 467.25 | 461.45 | 3,272,800 |
| 14 nov 2022 | 467.35 | 471.98 | 459.37 | 462.04 | 456.30 | 2,286,700 |
| 11 nov 2022 | 480.74 | 483.83 | 462.61 | 463.86 | 458.10 | 3,061,800 |
| 10 nov 2022 | 488.26 | 491.22 | 479.70 | 490.77 | 484.68 | 1,601,000 |
| 09 nov 2022 | 489.75 | 492.44 | 484.24 | 485.18 | 479.16 | 1,383,200 |
| 08 nov 2022 | 488.88 | 494.66 | 486.84 | 494.12 | 487.99 | 1,221,000 |
| 07 nov 2022 | 482.48 | 489.96 | 480.96 | 488.63 | 482.56 | 944,800 |
| 04 nov 2022 | 485.16 | 486.50 | 472.57 | 481.67 | 475.69 | 1,481,100 |
| 03 nov 2022 | 479.77 | 489.97 | 478.55 | 484.82 | 478.80 | 1,291,100 |
| 02 nov 2022 | 484.54 | 488.88 | 481.50 | 482.06 | 476.08 | 1,291,800 |
| 01 nov 2022 | 486.03 | 491.16 | 483.87 | 485.63 | 479.60 | 1,229,700 |
| 31 oct 2022 | 480.45 | 488.23 | 479.43 | 486.68 | 480.64 | 1,288,200 |
| 28 oct 2022 | 474.00 | 491.14 | 472.30 | 484.87 | 478.85 | 2,045,300 |
| 27 oct 2022 | 464.58 | 474.18 | 464.40 | 471.93 | 466.07 | 1,513,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
