Correo

LMT - Lockheed Martin Corporation

NYSE - NYSE Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 may 2023	442.86	451.77	442.10	448.45	448.45	1,135,500
25 may 2023	451.50	451.50	439.70	442.83	442.83	1,205,000
24 may 2023	453.24	456.74	451.18	452.72	452.72	858,600
23 may 2023	452.11	456.40	450.00	452.63	452.63	1,027,200
22 may 2023	454.00	457.37	451.59	454.72	454.72	628,000
19 may 2023	457.03	458.27	452.86	454.49	454.49	804,100
18 may 2023	455.41	456.74	449.40	455.75	455.75	1,456,500
17 may 2023	450.00	458.41	449.94	457.30	457.30	1,101,900
16 may 2023	452.09	452.44	447.66	447.73	447.73	569,500
15 may 2023	450.79	453.35	449.42	451.92	451.92	668,300
12 may 2023	452.80	453.87	447.80	450.79	450.79	696,500
11 may 2023	450.58	452.22	448.54	450.69	450.69	645,400
10 may 2023	452.81	453.29	448.71	453.15	453.15	850,900
09 may 2023	452.90	453.91	450.10	452.04	452.04	623,800
08 may 2023	456.49	458.30	450.07	450.96	450.96	808,300
05 may 2023	452.69	457.10	452.08	455.54	455.54	930,000
04 may 2023	453.66	454.04	446.21	451.93	451.93	962,700
03 may 2023	458.20	459.47	452.69	453.07	453.07	1,116,700
02 may 2023	468.38	468.53	457.25	458.89	458.89	1,105,500
01 may 2023	465.04	471.08	464.55	469.43	469.43	1,524,500
28 abr 2023	464.82	466.16	462.40	464.45	464.45	1,040,000
27 abr 2023	461.85	466.33	461.15	465.00	465.00	1,491,400
26 abr 2023	473.95	473.95	459.60	461.62	461.62	1,571,900
25 abr 2023	480.70	480.92	475.56	475.58	475.58	839,100
24 abr 2023	482.39	483.53	478.72	480.92	480.92	955,200
21 abr 2023	491.24	491.28	480.61	482.55	482.55	1,382,500
20 abr 2023	495.83	495.83	489.06	490.60	490.60	839,900
19 abr 2023	502.00	503.33	493.88	495.16	495.16	962,200
18 abr 2023	499.00	508.10	498.00	501.41	501.41	2,561,800
17 abr 2023	486.57	492.26	486.57	489.64	489.64	1,287,800
14 abr 2023	489.94	491.50	485.11	487.99	487.99	843,200
13 abr 2023	486.82	493.51	485.98	492.14	492.14	909,500
12 abr 2023	482.80	491.25	481.69	488.10	488.10	1,105,600
11 abr 2023	496.38	496.75	487.01	487.84	487.84	1,224,200
10 abr 2023	491.77	498.42	491.77	496.75	496.75	1,024,400
06 abr 2023	491.47	496.98	489.01	490.17	490.17	1,093,300
05 abr 2023	488.00	493.83	487.03	489.99	489.99	1,305,900
04 abr 2023	485.59	490.63	484.75	488.54	488.54	1,081,100
03 abr 2023	473.00	487.90	472.75	486.62	486.62	1,656,700
31 mar 2023	474.19	475.35	471.03	472.73	472.73	1,409,600
30 mar 2023	474.54	475.80	471.73	473.18	473.18	950,300
29 mar 2023	471.26	474.30	470.68	474.19	474.19	1,146,400
28 mar 2023	474.00	475.61	471.16	471.44	471.44	1,076,100
27 mar 2023	477.11	477.56	472.41	473.39	473.39	1,273,000
24 mar 2023	467.90	475.67	467.15	474.54	474.54	1,126,000
23 mar 2023	468.63	470.95	466.50	467.90	467.90	1,168,500
22 mar 2023	475.44	476.77	468.32	468.90	468.90	1,261,700
21 mar 2023	478.87	479.25	471.30	474.76	474.76	1,069,000
20 mar 2023	468.22	477.77	465.21	475.70	475.70	1,515,400
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
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...