U.S. markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
459.60-0.21 (-0.05%)
Al cierre: 04:04PM EST
459.61 +0.01 (+0.00%)
Fuera de horario: 07:56PM EST
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 2023460.86466.68457.45459.60459.601,587,700
26 ene 2023455.35463.76452.83459.81459.812,168,900
25 ene 2023448.00455.81444.84454.16454.162,352,500
24 ene 2023442.17450.96437.69449.23449.232,865,000
23 ene 2023443.11446.83440.86441.28441.281,739,600
20 ene 2023441.34443.35437.62443.28443.281,409,600
19 ene 2023442.76445.92439.03439.31439.311,469,900
18 ene 2023447.16448.23440.65441.27441.271,645,100
17 ene 2023450.30453.50446.67447.16447.161,753,100
13 ene 2023446.50453.71444.74449.83449.832,208,600
12 ene 2023462.99465.88459.19461.74461.74936,600
11 ene 2023463.37465.55461.04463.00463.001,056,400
10 ene 2023462.18465.47456.90462.29462.291,003,400
09 ene 2023467.79470.79455.30458.99458.992,377,000
06 ene 2023480.00488.00465.77473.24473.241,969,200
05 ene 2023475.69478.14469.90477.07477.071,210,100
04 ene 2023473.25479.70469.30476.50476.501,391,300
03 ene 2023483.39484.25474.01477.53477.531,657,200
30 dic 2022488.00489.81481.24486.49486.49909,500
29 dic 2022484.00489.57483.30487.05487.05764,000
28 dic 2022486.15489.00482.90483.22483.22810,300
27 dic 2022485.00489.24483.50485.50485.50788,800
23 dic 2022479.50484.18478.36483.29483.29661,600
22 dic 2022486.50486.82473.95479.30479.301,520,700
21 dic 2022487.88490.57485.69487.65487.65988,300
20 dic 2022482.88491.45481.82486.15486.151,014,300
19 dic 2022481.78487.98479.93481.79481.79929,700
16 dic 2022475.63482.61473.67481.79481.792,590,600
15 dic 2022481.00485.10475.12478.79478.791,067,300
14 dic 2022481.19488.27480.14485.19485.191,071,800
13 dic 2022490.00490.37478.67480.22480.221,730,900
12 dic 2022484.95487.17482.50486.32486.321,129,200
09 dic 2022485.64490.36483.21483.58483.58856,400
08 dic 2022485.26488.81481.55485.38485.38762,200
07 dic 2022484.30489.24480.48481.20481.20999,800
06 dic 2022491.32491.32482.20484.00484.001,076,500
05 dic 2022490.87494.98488.32490.67490.671,357,200
02 dic 2022481.81498.95481.81496.23496.231,744,400
01 dic 2022486.52488.00480.67483.69483.69913,600
30 nov 2022480.00485.95477.73485.19485.191,470,000
30 nov 20223 Dividendo
29 nov 2022483.10485.10481.74484.10481.10802,600
28 nov 2022480.11485.24480.00483.21480.22939,000
25 nov 2022484.30484.50481.42483.46480.46321,500
23 nov 2022479.78482.99478.72481.07478.091,020,200
22 nov 2022482.97484.26479.28479.50476.53838,400
21 nov 2022478.49483.96478.23480.94477.961,730,500
18 nov 2022473.63480.87472.77476.82473.872,160,300
17 nov 2022465.00474.78464.26472.77469.841,401,900
16 nov 2022465.24469.26461.59466.24463.351,022,600
15 nov 2022465.84474.99458.05467.25464.353,272,800
14 nov 2022467.35471.98459.37462.04459.182,286,700
11 nov 2022480.74483.83462.61463.86460.993,061,800
10 nov 2022488.26491.22479.70490.77487.731,601,000
09 nov 2022489.75492.44484.24485.18482.171,383,200
08 nov 2022488.88494.66486.84494.12491.061,221,000
07 nov 2022482.48489.96480.96488.63485.60944,800
04 nov 2022485.16486.50472.57481.67478.691,481,100
03 nov 2022479.77489.97478.55484.82481.821,291,100
02 nov 2022484.54488.88481.50482.06479.071,291,800
01 nov 2022486.03491.16483.87485.63482.621,229,700
31 oct 2022480.45488.23479.43486.68483.661,288,200
28 oct 2022474.00491.14472.30484.87481.872,045,300
27 oct 2022464.58474.18464.40471.93469.011,513,700
26 oct 2022462.17470.64460.46462.56459.691,554,600
25 oct 2022454.05463.54452.19460.15457.301,537,000
24 oct 2022459.08466.18455.56457.46454.632,013,600
21 oct 2022443.72454.69440.15454.61451.791,620,200
20 oct 2022439.62445.31437.95444.34441.591,781,300
19 oct 2022433.97447.57430.35439.96437.232,623,700
18 oct 2022403.15435.51401.54431.84429.164,588,500
17 oct 2022393.00400.61392.15397.31394.851,617,200
14 oct 2022404.33405.38388.10389.41387.001,369,100
13 oct 2022393.00407.05391.22405.96403.441,012,700
12 oct 2022406.93408.90397.14397.42394.96921,700
11 oct 2022405.66416.16405.66411.06408.511,013,600
10 oct 2022407.59418.63406.15409.99407.451,112,500
07 oct 2022398.56404.67396.01403.96401.461,124,700
06 oct 2022401.62403.60398.08399.61397.13746,700
05 oct 2022406.11407.66400.78402.51400.02828,400
04 oct 2022403.11407.84399.83406.11403.591,060,000
03 oct 2022389.74402.83389.08399.74397.261,273,800
30 sept 2022381.63389.90381.55386.29383.901,343,700
29 sept 2022398.98399.41385.89389.79387.371,127,700
28 sept 2022397.20402.09391.10400.00397.521,161,500
27 sept 2022409.20410.32398.37399.74397.261,051,900
26 sept 2022411.69412.21406.51407.65405.121,208,300
23 sept 2022419.78420.01407.58413.07410.511,874,600
22 sept 2022419.83424.72413.00422.08419.461,409,900
21 sept 2022427.99433.79420.03420.20417.602,106,400
20 sept 2022416.00421.41412.34420.58417.971,112,100
19 sept 2022414.00417.64412.73416.52413.94695,500
16 sept 2022411.25415.77410.01414.29411.722,023,300
15 sept 2022414.83414.83410.73413.59411.031,189,200
14 sept 2022410.19418.40408.30416.63414.051,004,100
13 sept 2022417.32420.80407.36409.33406.791,621,200
12 sept 2022421.00421.49417.50418.64416.051,349,700
09 sept 2022420.69423.62419.02421.53418.921,284,600
08 sept 2022419.57421.07414.77419.65417.051,112,600
07 sept 2022415.35420.90412.26420.14417.541,255,700
*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...