Lockheed Martin Corp (LOM.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM CEST
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 432.85 | 432.85 | 432.85 | 432.85 | 432.85 | - |
| 25 abr 2024 | 427.95 | 427.95 | 427.95 | 427.95 | 427.95 | - |
| 24 abr 2024 | 432.25 | 432.25 | 432.25 | 432.25 | 432.25 | - |
| 23 abr 2024 | 434.50 | 434.50 | 434.50 | 434.50 | 434.50 | - |
| 22 abr 2024 | 438.05 | 438.05 | 438.05 | 438.05 | 438.05 | - |
| 19 abr 2024 | 427.80 | 432.55 | 427.80 | 432.55 | 432.55 | 30 |
| 18 abr 2024 | 426.80 | 426.80 | 426.80 | 426.80 | 426.80 | - |
| 17 abr 2024 | 429.55 | 429.55 | 426.50 | 426.50 | 426.50 | 5 |
| 16 abr 2024 | 428.95 | 430.25 | 428.95 | 430.05 | 430.05 | 7 |
| 15 abr 2024 | 428.00 | 430.05 | 427.65 | 430.05 | 430.05 | 35 |
| 12 abr 2024 | 422.15 | 428.00 | 422.15 | 428.00 | 428.00 | 10 |
| 11 abr 2024 | 419.15 | 420.70 | 419.15 | 420.70 | 420.70 | 10 |
| 10 abr 2024 | 413.75 | 413.75 | 413.30 | 413.30 | 413.30 | 1 |
| 09 abr 2024 | 417.75 | 417.75 | 417.75 | 417.75 | 417.75 | - |
| 08 abr 2024 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | - |
| 05 abr 2024 | 418.80 | 419.00 | 418.05 | 418.05 | 418.05 | 31 |
| 04 abr 2024 | 414.85 | 414.85 | 414.85 | 414.85 | 414.85 | - |
| 03 abr 2024 | 421.05 | 421.05 | 421.05 | 421.05 | 421.05 | - |
| 02 abr 2024 | 421.70 | 421.70 | 421.70 | 421.70 | 421.70 | 1 |
| 28 mar 2024 | 420.90 | 424.30 | 420.90 | 424.30 | 424.30 | 30 |
| 27 mar 2024 | 412.50 | 413.80 | 412.50 | 412.50 | 412.50 | 5 |
| 26 mar 2024 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | - |
| 25 mar 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | - |
| 22 mar 2024 | 407.90 | 407.90 | 407.90 | 407.90 | 407.90 | - |
| 21 mar 2024 | 404.40 | 404.40 | 404.40 | 404.40 | 404.40 | - |
| 20 mar 2024 | 401.40 | 405.90 | 401.40 | 405.90 | 405.90 | 15 |
| 19 mar 2024 | 397.90 | 397.90 | 397.90 | 397.90 | 397.90 | 1 |
| 18 mar 2024 | 400.80 | 400.80 | 400.80 | 400.80 | 400.80 | - |
| 15 mar 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 14 mar 2024 | 398.30 | 399.70 | 398.30 | 399.70 | 399.70 | 25 |
| 13 mar 2024 | 398.00 | 399.00 | 398.00 | 399.00 | 399.00 | 30 |
| 12 mar 2024 | 397.30 | 397.30 | 397.30 | 397.30 | 397.30 | - |
| 11 mar 2024 | 396.00 | 397.30 | 396.00 | 397.30 | 397.30 | 5 |
| 08 mar 2024 | 393.80 | 393.80 | 391.60 | 391.60 | 391.60 | 3 |
| 07 mar 2024 | 398.20 | 398.20 | 398.20 | 398.20 | 398.20 | - |
| 06 mar 2024 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1 |
| 05 mar 2024 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | - |
| 04 mar 2024 | 392.80 | 392.80 | 391.30 | 391.30 | 391.30 | 17 |
| 01 mar 2024 | 396.30 | 396.30 | 396.30 | 396.30 | 396.30 | - |
| 29 feb 2024 | 397.10 | 397.10 | 396.30 | 396.30 | 396.30 | 3 |
| 29 feb 2024 | 3.15 Dividendo | |||||
| 28 feb 2024 | 396.10 | 397.30 | 396.10 | 397.30 | 394.15 | 4 |
| 27 feb 2024 | 394.10 | 394.10 | 394.10 | 394.10 | 390.98 | 4 |
| 26 feb 2024 | 396.70 | 399.10 | 396.70 | 399.10 | 395.94 | 4 |
| 23 feb 2024 | 396.10 | 396.10 | 396.10 | 396.10 | 392.96 | - |
| 22 feb 2024 | 394.10 | 396.10 | 394.10 | 396.10 | 392.96 | 2 |
| 21 feb 2024 | 393.40 | 393.40 | 393.40 | 393.40 | 390.28 | - |
| 20 feb 2024 | 395.50 | 395.60 | 395.50 | 395.60 | 392.46 | 10 |
| 19 feb 2024 | 395.50 | 395.50 | 395.50 | 395.50 | 392.36 | - |
| 16 feb 2024 | 391.60 | 392.50 | 391.60 | 392.50 | 389.39 | 10 |
| 15 feb 2024 | 391.40 | 391.40 | 391.40 | 391.40 | 388.30 | - |
| 14 feb 2024 | 397.50 | 397.50 | 395.10 | 395.10 | 391.97 | 15 |
| 13 feb 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 394.35 | - |
| 12 feb 2024 | 394.90 | 395.40 | 394.90 | 395.40 | 392.27 | 10 |
| 09 feb 2024 | 395.40 | 395.40 | 395.40 | 395.40 | 392.27 | - |
| 08 feb 2024 | 397.80 | 397.80 | 395.40 | 395.40 | 392.27 | 2 |
| 07 feb 2024 | 396.10 | 396.10 | 396.10 | 396.10 | 392.96 | - |
| 06 feb 2024 | 392.20 | 392.20 | 392.20 | 392.20 | 389.09 | - |
| 05 feb 2024 | 395.10 | 395.10 | 392.80 | 392.80 | 389.69 | 14 |
| 02 feb 2024 | 396.50 | 396.50 | 393.60 | 393.60 | 390.48 | 28 |
| 01 feb 2024 | 398.90 | 399.20 | 398.90 | 399.20 | 396.03 | 12 |
| 31 ene 2024 | 400.00 | 400.00 | 398.90 | 398.90 | 395.74 | 6 |
| 30 ene 2024 | 396.30 | 396.30 | 396.30 | 396.30 | 393.16 | - |
| 29 ene 2024 | 397.10 | 397.10 | 397.10 | 397.10 | 393.95 | - |
| 26 ene 2024 | 397.80 | 397.80 | 397.80 | 397.80 | 394.65 | - |
| 25 ene 2024 | 398.60 | 398.60 | 398.60 | 398.60 | 395.44 | - |
| 24 ene 2024 | 406.80 | 406.80 | 406.80 | 406.80 | 403.57 | - |
| 23 ene 2024 | 420.60 | 420.60 | 420.60 | 420.60 | 417.27 | - |
| 22 ene 2024 | 420.90 | 420.90 | 420.90 | 420.90 | 417.56 | - |
| 19 ene 2024 | 420.90 | 420.90 | 420.90 | 420.90 | 417.56 | - |
| 18 ene 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 416.47 | - |
| 17 ene 2024 | 421.40 | 421.40 | 421.40 | 421.40 | 418.06 | - |
| 16 ene 2024 | 426.40 | 426.40 | 422.50 | 422.50 | 419.15 | 1 |
| 15 ene 2024 | 415.30 | 415.30 | 415.30 | 415.30 | 412.01 | - |
| 12 ene 2024 | 415.30 | 415.30 | 415.30 | 415.30 | 412.01 | - |
| 11 ene 2024 | 415.30 | 415.30 | 415.30 | 415.30 | 412.01 | - |
| 10 ene 2024 | 417.10 | 417.10 | 415.30 | 415.30 | 412.01 | 18 |
| 09 ene 2024 | 417.10 | 417.10 | 417.10 | 417.10 | 413.79 | - |
| 08 ene 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 410.72 | - |
| 05 ene 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 416.67 | - |
| 04 ene 2024 | 420.10 | 420.10 | 420.10 | 420.10 | 416.77 | - |
| 03 ene 2024 | 415.10 | 415.10 | 415.10 | 415.10 | 411.81 | - |
| 02 ene 2024 | 409.90 | 409.90 | 409.90 | 409.90 | 406.65 | - |
| 29 dic 2023 | 406.70 | 406.70 | 406.70 | 406.70 | 403.48 | - |
| 28 dic 2023 | 405.40 | 405.40 | 403.00 | 403.00 | 399.80 | 3 |
| 27 dic 2023 | 406.90 | 406.90 | 406.90 | 406.90 | 403.67 | - |
| 22 dic 2023 | 406.90 | 406.90 | 406.90 | 406.90 | 403.67 | - |
| 21 dic 2023 | 407.70 | 407.70 | 407.70 | 407.70 | 404.47 | - |
| 20 dic 2023 | 407.80 | 407.80 | 407.80 | 407.80 | 404.57 | - |
| 19 dic 2023 | 407.70 | 409.80 | 407.70 | 407.80 | 404.57 | 82 |
| 18 dic 2023 | 405.50 | 405.50 | 405.50 | 405.50 | 402.29 | - |
| 15 dic 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 399.80 | - |
| 14 dic 2023 | 416.00 | 416.00 | 416.00 | 416.00 | 412.70 | - |
| 13 dic 2023 | 417.80 | 417.80 | 417.80 | 417.80 | 414.49 | - |
| 12 dic 2023 | 417.60 | 417.60 | 417.60 | 417.60 | 414.29 | - |
| 11 dic 2023 | 415.90 | 415.90 | 415.90 | 415.90 | 412.60 | - |
| 08 dic 2023 | 415.90 | 415.90 | 415.90 | 415.90 | 412.60 | - |
| 07 dic 2023 | 416.00 | 416.00 | 416.00 | 416.00 | 412.70 | - |
| 06 dic 2023 | 413.70 | 413.70 | 413.70 | 413.70 | 410.42 | - |
| 05 dic 2023 | 413.70 | 413.70 | 413.70 | 413.70 | 410.42 | - |
| *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.