Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:04PM EST
Fuera de horario:
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene 2023 | 460.86 | 466.68 | 457.45 | 459.60 | 459.60 | 1,587,700 |
| 26 ene 2023 | 455.35 | 463.76 | 452.83 | 459.81 | 459.81 | 2,168,900 |
| 25 ene 2023 | 448.00 | 455.81 | 444.84 | 454.16 | 454.16 | 2,352,500 |
| 24 ene 2023 | 442.17 | 450.96 | 437.69 | 449.23 | 449.23 | 2,865,000 |
| 23 ene 2023 | 443.11 | 446.83 | 440.86 | 441.28 | 441.28 | 1,739,600 |
| 20 ene 2023 | 441.34 | 443.35 | 437.62 | 443.28 | 443.28 | 1,409,600 |
| 19 ene 2023 | 442.76 | 445.92 | 439.03 | 439.31 | 439.31 | 1,469,900 |
| 18 ene 2023 | 447.16 | 448.23 | 440.65 | 441.27 | 441.27 | 1,645,100 |
| 17 ene 2023 | 450.30 | 453.50 | 446.67 | 447.16 | 447.16 | 1,753,100 |
| 13 ene 2023 | 446.50 | 453.71 | 444.74 | 449.83 | 449.83 | 2,208,600 |
| 12 ene 2023 | 462.99 | 465.88 | 459.19 | 461.74 | 461.74 | 936,600 |
| 11 ene 2023 | 463.37 | 465.55 | 461.04 | 463.00 | 463.00 | 1,056,400 |
| 10 ene 2023 | 462.18 | 465.47 | 456.90 | 462.29 | 462.29 | 1,003,400 |
| 09 ene 2023 | 467.79 | 470.79 | 455.30 | 458.99 | 458.99 | 2,377,000 |
| 06 ene 2023 | 480.00 | 488.00 | 465.77 | 473.24 | 473.24 | 1,969,200 |
| 05 ene 2023 | 475.69 | 478.14 | 469.90 | 477.07 | 477.07 | 1,210,100 |
| 04 ene 2023 | 473.25 | 479.70 | 469.30 | 476.50 | 476.50 | 1,391,300 |
| 03 ene 2023 | 483.39 | 484.25 | 474.01 | 477.53 | 477.53 | 1,657,200 |
| 30 dic 2022 | 488.00 | 489.81 | 481.24 | 486.49 | 486.49 | 909,500 |
| 29 dic 2022 | 484.00 | 489.57 | 483.30 | 487.05 | 487.05 | 764,000 |
| 28 dic 2022 | 486.15 | 489.00 | 482.90 | 483.22 | 483.22 | 810,300 |
| 27 dic 2022 | 485.00 | 489.24 | 483.50 | 485.50 | 485.50 | 788,800 |
| 23 dic 2022 | 479.50 | 484.18 | 478.36 | 483.29 | 483.29 | 661,600 |
| 22 dic 2022 | 486.50 | 486.82 | 473.95 | 479.30 | 479.30 | 1,520,700 |
| 21 dic 2022 | 487.88 | 490.57 | 485.69 | 487.65 | 487.65 | 988,300 |
| 20 dic 2022 | 482.88 | 491.45 | 481.82 | 486.15 | 486.15 | 1,014,300 |
| 19 dic 2022 | 481.78 | 487.98 | 479.93 | 481.79 | 481.79 | 929,700 |
| 16 dic 2022 | 475.63 | 482.61 | 473.67 | 481.79 | 481.79 | 2,590,600 |
| 15 dic 2022 | 481.00 | 485.10 | 475.12 | 478.79 | 478.79 | 1,067,300 |
| 14 dic 2022 | 481.19 | 488.27 | 480.14 | 485.19 | 485.19 | 1,071,800 |
| 13 dic 2022 | 490.00 | 490.37 | 478.67 | 480.22 | 480.22 | 1,730,900 |
| 12 dic 2022 | 484.95 | 487.17 | 482.50 | 486.32 | 486.32 | 1,129,200 |
| 09 dic 2022 | 485.64 | 490.36 | 483.21 | 483.58 | 483.58 | 856,400 |
| 08 dic 2022 | 485.26 | 488.81 | 481.55 | 485.38 | 485.38 | 762,200 |
| 07 dic 2022 | 484.30 | 489.24 | 480.48 | 481.20 | 481.20 | 999,800 |
| 06 dic 2022 | 491.32 | 491.32 | 482.20 | 484.00 | 484.00 | 1,076,500 |
| 05 dic 2022 | 490.87 | 494.98 | 488.32 | 490.67 | 490.67 | 1,357,200 |
| 02 dic 2022 | 481.81 | 498.95 | 481.81 | 496.23 | 496.23 | 1,744,400 |
| 01 dic 2022 | 486.52 | 488.00 | 480.67 | 483.69 | 483.69 | 913,600 |
| 30 nov 2022 | 480.00 | 485.95 | 477.73 | 485.19 | 485.19 | 1,470,000 |
| 30 nov 2022 | 3 Dividendo | |||||
| 29 nov 2022 | 483.10 | 485.10 | 481.74 | 484.10 | 481.10 | 802,600 |
| 28 nov 2022 | 480.11 | 485.24 | 480.00 | 483.21 | 480.22 | 939,000 |
| 25 nov 2022 | 484.30 | 484.50 | 481.42 | 483.46 | 480.46 | 321,500 |
| 23 nov 2022 | 479.78 | 482.99 | 478.72 | 481.07 | 478.09 | 1,020,200 |
| 22 nov 2022 | 482.97 | 484.26 | 479.28 | 479.50 | 476.53 | 838,400 |
| 21 nov 2022 | 478.49 | 483.96 | 478.23 | 480.94 | 477.96 | 1,730,500 |
| 18 nov 2022 | 473.63 | 480.87 | 472.77 | 476.82 | 473.87 | 2,160,300 |
| 17 nov 2022 | 465.00 | 474.78 | 464.26 | 472.77 | 469.84 | 1,401,900 |
| 16 nov 2022 | 465.24 | 469.26 | 461.59 | 466.24 | 463.35 | 1,022,600 |
| 15 nov 2022 | 465.84 | 474.99 | 458.05 | 467.25 | 464.35 | 3,272,800 |
| 14 nov 2022 | 467.35 | 471.98 | 459.37 | 462.04 | 459.18 | 2,286,700 |
| 11 nov 2022 | 480.74 | 483.83 | 462.61 | 463.86 | 460.99 | 3,061,800 |
| 10 nov 2022 | 488.26 | 491.22 | 479.70 | 490.77 | 487.73 | 1,601,000 |
| 09 nov 2022 | 489.75 | 492.44 | 484.24 | 485.18 | 482.17 | 1,383,200 |
| 08 nov 2022 | 488.88 | 494.66 | 486.84 | 494.12 | 491.06 | 1,221,000 |
| 07 nov 2022 | 482.48 | 489.96 | 480.96 | 488.63 | 485.60 | 944,800 |
| 04 nov 2022 | 485.16 | 486.50 | 472.57 | 481.67 | 478.69 | 1,481,100 |
| 03 nov 2022 | 479.77 | 489.97 | 478.55 | 484.82 | 481.82 | 1,291,100 |
| 02 nov 2022 | 484.54 | 488.88 | 481.50 | 482.06 | 479.07 | 1,291,800 |
| 01 nov 2022 | 486.03 | 491.16 | 483.87 | 485.63 | 482.62 | 1,229,700 |
| 31 oct 2022 | 480.45 | 488.23 | 479.43 | 486.68 | 483.66 | 1,288,200 |
| 28 oct 2022 | 474.00 | 491.14 | 472.30 | 484.87 | 481.87 | 2,045,300 |
| 27 oct 2022 | 464.58 | 474.18 | 464.40 | 471.93 | 469.01 | 1,513,700 |
| 26 oct 2022 | 462.17 | 470.64 | 460.46 | 462.56 | 459.69 | 1,554,600 |
| 25 oct 2022 | 454.05 | 463.54 | 452.19 | 460.15 | 457.30 | 1,537,000 |
| 24 oct 2022 | 459.08 | 466.18 | 455.56 | 457.46 | 454.63 | 2,013,600 |
| 21 oct 2022 | 443.72 | 454.69 | 440.15 | 454.61 | 451.79 | 1,620,200 |
| 20 oct 2022 | 439.62 | 445.31 | 437.95 | 444.34 | 441.59 | 1,781,300 |
| 19 oct 2022 | 433.97 | 447.57 | 430.35 | 439.96 | 437.23 | 2,623,700 |
| 18 oct 2022 | 403.15 | 435.51 | 401.54 | 431.84 | 429.16 | 4,588,500 |
| 17 oct 2022 | 393.00 | 400.61 | 392.15 | 397.31 | 394.85 | 1,617,200 |
| 14 oct 2022 | 404.33 | 405.38 | 388.10 | 389.41 | 387.00 | 1,369,100 |
| 13 oct 2022 | 393.00 | 407.05 | 391.22 | 405.96 | 403.44 | 1,012,700 |
| 12 oct 2022 | 406.93 | 408.90 | 397.14 | 397.42 | 394.96 | 921,700 |
| 11 oct 2022 | 405.66 | 416.16 | 405.66 | 411.06 | 408.51 | 1,013,600 |
| 10 oct 2022 | 407.59 | 418.63 | 406.15 | 409.99 | 407.45 | 1,112,500 |
| 07 oct 2022 | 398.56 | 404.67 | 396.01 | 403.96 | 401.46 | 1,124,700 |
| 06 oct 2022 | 401.62 | 403.60 | 398.08 | 399.61 | 397.13 | 746,700 |
| 05 oct 2022 | 406.11 | 407.66 | 400.78 | 402.51 | 400.02 | 828,400 |
| 04 oct 2022 | 403.11 | 407.84 | 399.83 | 406.11 | 403.59 | 1,060,000 |
| 03 oct 2022 | 389.74 | 402.83 | 389.08 | 399.74 | 397.26 | 1,273,800 |
| 30 sept 2022 | 381.63 | 389.90 | 381.55 | 386.29 | 383.90 | 1,343,700 |
| 29 sept 2022 | 398.98 | 399.41 | 385.89 | 389.79 | 387.37 | 1,127,700 |
| 28 sept 2022 | 397.20 | 402.09 | 391.10 | 400.00 | 397.52 | 1,161,500 |
| 27 sept 2022 | 409.20 | 410.32 | 398.37 | 399.74 | 397.26 | 1,051,900 |
| 26 sept 2022 | 411.69 | 412.21 | 406.51 | 407.65 | 405.12 | 1,208,300 |
| 23 sept 2022 | 419.78 | 420.01 | 407.58 | 413.07 | 410.51 | 1,874,600 |
| 22 sept 2022 | 419.83 | 424.72 | 413.00 | 422.08 | 419.46 | 1,409,900 |
| 21 sept 2022 | 427.99 | 433.79 | 420.03 | 420.20 | 417.60 | 2,106,400 |
| 20 sept 2022 | 416.00 | 421.41 | 412.34 | 420.58 | 417.97 | 1,112,100 |
| 19 sept 2022 | 414.00 | 417.64 | 412.73 | 416.52 | 413.94 | 695,500 |
| 16 sept 2022 | 411.25 | 415.77 | 410.01 | 414.29 | 411.72 | 2,023,300 |
| 15 sept 2022 | 414.83 | 414.83 | 410.73 | 413.59 | 411.03 | 1,189,200 |
| 14 sept 2022 | 410.19 | 418.40 | 408.30 | 416.63 | 414.05 | 1,004,100 |
| 13 sept 2022 | 417.32 | 420.80 | 407.36 | 409.33 | 406.79 | 1,621,200 |
| 12 sept 2022 | 421.00 | 421.49 | 417.50 | 418.64 | 416.05 | 1,349,700 |
| 09 sept 2022 | 420.69 | 423.62 | 419.02 | 421.53 | 418.92 | 1,284,600 |
| 08 sept 2022 | 419.57 | 421.07 | 414.77 | 419.65 | 417.05 | 1,112,600 |
| 07 sept 2022 | 415.35 | 420.90 | 412.26 | 420.14 | 417.54 | 1,255,700 |
| *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.
