Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 457.80 | 465.36 | 457.28 | 463.87 | 463.87 | 1,387,143 |
| 18 abr 2024 | 454.84 | 458.05 | 454.27 | 456.09 | 456.09 | 714,900 |
| 17 abr 2024 | 456.71 | 457.24 | 451.73 | 456.05 | 456.05 | 848,300 |
| 16 abr 2024 | 454.71 | 458.85 | 453.63 | 454.31 | 454.31 | 1,452,300 |
| 15 abr 2024 | 458.99 | 459.30 | 451.63 | 453.08 | 453.08 | 2,442,100 |
| 12 abr 2024 | 454.11 | 457.98 | 450.11 | 450.40 | 450.40 | 1,250,100 |
| 11 abr 2024 | 451.50 | 453.75 | 448.95 | 452.32 | 452.32 | 942,800 |
| 10 abr 2024 | 444.69 | 452.61 | 442.84 | 451.71 | 451.71 | 1,247,700 |
| 09 abr 2024 | 448.69 | 452.06 | 446.18 | 447.57 | 447.57 | 842,800 |
| 08 abr 2024 | 456.00 | 457.00 | 452.27 | 452.38 | 452.38 | 751,100 |
| 05 abr 2024 | 452.41 | 455.57 | 449.85 | 455.38 | 455.38 | 891,500 |
| 04 abr 2024 | 450.26 | 455.98 | 447.15 | 454.04 | 454.04 | 1,398,300 |
| 03 abr 2024 | 452.92 | 454.15 | 447.59 | 447.90 | 447.90 | 758,600 |
| 02 abr 2024 | 453.63 | 455.69 | 452.56 | 453.24 | 453.24 | 837,900 |
| 01 abr 2024 | 454.14 | 455.36 | 451.22 | 452.79 | 452.79 | 717,100 |
| 28 mar 2024 | 456.80 | 457.11 | 453.95 | 454.87 | 454.87 | 1,119,500 |
| 27 mar 2024 | 447.88 | 457.11 | 447.86 | 456.78 | 456.78 | 1,277,700 |
| 26 mar 2024 | 446.50 | 448.62 | 445.86 | 445.99 | 445.99 | 766,700 |
| 25 mar 2024 | 447.86 | 448.55 | 444.81 | 446.31 | 446.31 | 775,000 |
| 22 mar 2024 | 444.50 | 446.25 | 443.67 | 445.88 | 445.88 | 1,007,600 |
| 21 mar 2024 | 441.36 | 443.89 | 439.33 | 443.16 | 443.16 | 912,100 |
| 20 mar 2024 | 437.03 | 440.96 | 436.56 | 440.41 | 440.41 | 845,000 |
| 19 mar 2024 | 435.25 | 437.29 | 433.98 | 437.19 | 437.19 | 898,700 |
| 18 mar 2024 | 435.82 | 436.09 | 431.68 | 433.20 | 433.20 | 965,300 |
| 15 mar 2024 | 433.15 | 438.21 | 433.15 | 435.82 | 435.82 | 5,151,300 |
| 14 mar 2024 | 436.36 | 437.61 | 433.30 | 435.77 | 435.77 | 1,153,600 |
| 13 mar 2024 | 435.71 | 437.79 | 433.74 | 434.60 | 434.60 | 987,100 |
| 12 mar 2024 | 432.92 | 435.78 | 432.35 | 434.91 | 434.91 | 825,100 |
| 11 mar 2024 | 434.31 | 436.01 | 432.60 | 434.75 | 434.75 | 951,000 |
| 08 mar 2024 | 428.50 | 432.98 | 427.57 | 432.90 | 432.90 | 762,800 |
| 07 mar 2024 | 434.00 | 435.58 | 429.48 | 429.99 | 429.99 | 1,085,800 |
| 06 mar 2024 | 431.98 | 433.81 | 430.92 | 433.48 | 433.48 | 775,300 |
| 05 mar 2024 | 433.74 | 436.01 | 429.76 | 431.98 | 431.98 | 1,038,000 |
| 04 mar 2024 | 428.57 | 433.88 | 426.95 | 431.94 | 431.94 | 1,271,900 |
| 01 mar 2024 | 427.90 | 428.91 | 424.00 | 426.46 | 426.46 | 1,058,600 |
| 29 feb 2024 | 429.33 | 430.75 | 427.56 | 428.24 | 428.24 | 1,503,100 |
| 29 feb 2024 | 3.15 Dividendo | |||||
| 28 feb 2024 | 431.88 | 435.02 | 430.84 | 432.48 | 429.33 | 1,029,300 |
| 27 feb 2024 | 428.68 | 431.23 | 426.50 | 430.43 | 427.29 | 887,000 |
| 26 feb 2024 | 431.50 | 432.45 | 426.79 | 429.18 | 426.05 | 980,600 |
| 23 feb 2024 | 428.87 | 431.43 | 428.20 | 431.12 | 427.98 | 842,200 |
| 22 feb 2024 | 425.09 | 429.48 | 423.83 | 428.89 | 425.77 | 1,236,900 |
| 21 feb 2024 | 426.21 | 428.22 | 424.37 | 427.55 | 424.44 | 970,000 |
| 20 feb 2024 | 425.19 | 428.29 | 423.77 | 424.27 | 421.18 | 1,363,900 |
| 16 feb 2024 | 423.12 | 425.16 | 422.54 | 424.07 | 420.98 | 805,500 |
| 15 feb 2024 | 418.58 | 423.35 | 418.58 | 423.12 | 420.04 | 1,136,700 |
| 14 feb 2024 | 427.68 | 428.50 | 413.92 | 418.19 | 415.14 | 2,503,800 |
| 13 feb 2024 | 429.34 | 431.90 | 423.24 | 426.52 | 423.41 | 1,089,300 |
| 12 feb 2024 | 426.75 | 430.55 | 426.00 | 428.07 | 424.95 | 1,007,200 |
| 09 feb 2024 | 427.53 | 427.67 | 424.47 | 426.50 | 423.39 | 1,038,600 |
| 08 feb 2024 | 429.36 | 429.75 | 425.73 | 427.00 | 423.89 | 972,200 |
| 07 feb 2024 | 426.54 | 430.29 | 426.54 | 430.10 | 426.97 | 980,700 |
| 06 feb 2024 | 421.98 | 429.02 | 420.36 | 426.95 | 423.84 | 1,065,700 |
| 05 feb 2024 | 424.00 | 424.37 | 419.83 | 421.70 | 418.63 | 1,379,600 |
| 02 feb 2024 | 428.14 | 428.90 | 424.38 | 425.97 | 422.87 | 973,400 |
| 01 feb 2024 | 430.23 | 431.77 | 426.70 | 429.77 | 426.64 | 1,175,000 |
| 31 ene 2024 | 432.35 | 433.72 | 429.06 | 429.41 | 426.28 | 1,120,100 |
| 30 ene 2024 | 431.27 | 431.85 | 427.78 | 431.68 | 428.54 | 1,016,400 |
| 29 ene 2024 | 431.00 | 432.03 | 425.57 | 428.01 | 424.89 | 1,903,300 |
| 26 ene 2024 | 431.97 | 433.42 | 426.71 | 429.91 | 426.78 | 1,260,500 |
| 25 ene 2024 | 430.00 | 433.94 | 425.75 | 431.04 | 427.90 | 1,813,900 |
| 24 ene 2024 | 439.52 | 443.20 | 431.55 | 431.65 | 428.51 | 1,768,900 |
| 23 ene 2024 | 458.59 | 459.00 | 433.89 | 439.67 | 436.47 | 3,613,500 |
| 22 ene 2024 | 457.59 | 460.83 | 455.44 | 458.76 | 455.42 | 1,216,800 |
| 19 ene 2024 | 460.56 | 460.85 | 455.96 | 457.76 | 454.43 | 864,800 |
| 18 ene 2024 | 456.10 | 459.98 | 453.54 | 459.57 | 456.22 | 780,300 |
| 17 ene 2024 | 457.67 | 462.79 | 455.08 | 456.47 | 453.15 | 920,800 |
| 16 ene 2024 | 466.27 | 466.27 | 456.36 | 457.84 | 454.51 | 814,900 |
| 12 ene 2024 | 457.37 | 463.38 | 456.53 | 463.18 | 459.81 | 965,500 |
| 11 ene 2024 | 456.56 | 457.80 | 449.36 | 453.13 | 449.83 | 784,800 |
| 10 ene 2024 | 456.20 | 459.66 | 454.78 | 455.40 | 452.08 | 666,100 |
| 09 ene 2024 | 458.55 | 458.61 | 453.27 | 456.29 | 452.97 | 732,900 |
| 08 ene 2024 | 454.41 | 458.69 | 453.53 | 458.60 | 455.26 | 716,000 |
| 05 ene 2024 | 460.04 | 460.11 | 453.27 | 456.50 | 453.18 | 705,300 |
| 04 ene 2024 | 462.31 | 463.95 | 457.77 | 457.87 | 454.54 | 1,087,700 |
| 03 ene 2024 | 458.79 | 464.10 | 457.81 | 459.12 | 455.78 | 1,174,300 |
| 02 ene 2024 | 454.30 | 462.05 | 454.30 | 456.12 | 452.80 | 1,206,500 |
| 29 dic 2023 | 452.00 | 453.50 | 451.15 | 453.24 | 449.94 | 832,400 |
| 28 dic 2023 | 448.97 | 451.83 | 448.46 | 451.23 | 447.94 | 741,800 |
| 27 dic 2023 | 448.55 | 451.02 | 448.41 | 448.97 | 445.70 | 699,900 |
| 26 dic 2023 | 448.15 | 451.44 | 447.82 | 450.18 | 446.90 | 516,900 |
| 22 dic 2023 | 450.00 | 451.74 | 448.11 | 448.22 | 444.96 | 623,600 |
| 21 dic 2023 | 444.24 | 448.10 | 444.22 | 448.02 | 444.76 | 637,200 |
| 20 dic 2023 | 448.04 | 448.55 | 442.57 | 442.60 | 439.38 | 1,306,800 |
| 19 dic 2023 | 447.68 | 448.59 | 446.15 | 447.79 | 444.53 | 695,000 |
| 18 dic 2023 | 442.71 | 447.26 | 442.27 | 446.91 | 443.65 | 1,197,300 |
| 15 dic 2023 | 441.00 | 444.55 | 438.71 | 441.81 | 438.59 | 3,973,400 |
| 14 dic 2023 | 450.51 | 450.87 | 441.44 | 445.27 | 442.03 | 1,891,000 |
| 13 dic 2023 | 452.95 | 454.19 | 450.50 | 451.44 | 448.15 | 1,300,300 |
| 12 dic 2023 | 451.68 | 453.75 | 450.37 | 451.63 | 448.34 | 1,008,200 |
| 11 dic 2023 | 451.88 | 453.26 | 449.51 | 451.26 | 447.97 | 1,021,600 |
| 08 dic 2023 | 448.57 | 450.53 | 447.46 | 448.02 | 444.76 | 761,100 |
| 07 dic 2023 | 450.42 | 451.39 | 446.29 | 447.11 | 443.85 | 861,100 |
| 06 dic 2023 | 445.50 | 450.44 | 445.50 | 449.41 | 446.14 | 864,100 |
| 05 dic 2023 | 450.29 | 450.64 | 445.90 | 446.24 | 442.99 | 1,055,700 |
| 04 dic 2023 | 447.37 | 450.96 | 446.11 | 450.69 | 447.41 | 1,265,700 |
| 01 dic 2023 | 448.40 | 450.66 | 448.15 | 449.41 | 446.14 | 856,600 |
| 30 nov 2023 | 443.00 | 447.86 | 442.51 | 447.77 | 444.51 | 1,514,500 |
| 30 nov 2023 | 3.15 Dividendo | |||||
| 29 nov 2023 | 449.54 | 449.54 | 443.91 | 445.01 | 438.64 | 1,272,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.