Italia Markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
467,60+1,26 (+0,27%)
Alla chiusura: 04:00PM EDT
468,48 +0,88 (+0,19%)
Dopo ore: 07:43PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 2024467,15469,80463,65467,60467,603.363.500
20 giu 2024460,00467,49459,16466,34466,341.041.400
18 giu 2024459,80460,70457,39460,00460,00657.900
17 giu 2024457,75459,19456,31459,01459,01669.700
14 giu 2024456,50458,56454,44458,34458,34702.800
13 giu 2024458,64459,75456,01458,56458,56742.000
12 giu 2024462,30463,23457,67459,11459,111.026.400
11 giu 2024465,68466,58462,58462,80462,80908.300
10 giu 2024470,75470,75465,76467,46467,46900.400
07 giu 2024468,81475,29468,62470,13470,131.042.800
06 giu 2024465,23469,79464,35468,62468,62768.100
05 giu 2024468,42468,85463,62465,23465,23915.300
04 giu 2024467,51470,16466,16468,89468,89845.800
03 giu 2024466,00470,52465,01467,60467,60990.100
31 mag 2024460,90470,36459,49470,34470,341.651.600
30 mag 2024455,00462,94455,00460,94460,941.173.600
29 mag 2024455,98456,00451,80452,72452,721.268.000
28 mag 2024465,61466,00457,25458,48458,481.150.400
24 mag 2024467,67468,66465,47467,35467,35513.700
23 mag 2024468,09469,68466,23467,08467,08867.000
22 mag 2024467,47469,90466,78469,71469,71548.700
21 mag 2024468,00469,12466,84468,31468,31558.900
20 mag 2024467,77468,77464,92467,08467,08735.200
17 mag 2024465,84467,00463,15466,20466,20677.200
16 mag 2024463,60468,32453,00464,83464,831.130.800
15 mag 2024466,28467,40463,51464,08464,08803.900
14 mag 2024471,11471,11466,80467,18467,18565.500
13 mag 2024469,88472,35469,50470,56470,56634.300
10 mag 2024469,00470,62467,98468,88468,88482.500
09 mag 2024466,08468,76465,21468,39468,39594.800
08 mag 2024467,50468,00463,78466,16466,16599.000
07 mag 2024464,00466,81463,16466,68466,68723.400
06 mag 2024463,16463,50460,18462,78462,78796.300
03 mag 2024462,93462,93457,17461,91461,91910.700
02 mag 2024461,10463,60459,00463,20463,201.011.400
01 mag 2024462,61465,40460,56461,73461,73994.700
30 apr 2024467,08467,98463,62464,93464,93711.800
29 apr 2024461,99467,65461,96467,55467,55951.500
26 apr 2024463,90466,00459,17461,29461,29858.000
25 apr 2024457,95465,60457,53464,78464,78927.700
24 apr 2024462,70463,69456,06459,14459,141.018.900
23 apr 2024466,11473,54457,66460,08460,081.789.500
22 apr 2024465,23469,54460,41461,33461,331.820.900
19 apr 2024457,80465,36457,28463,87463,871.387.500
18 apr 2024454,84458,05454,27456,09456,09714.900
17 apr 2024456,71457,24451,73456,05456,05848.300
16 apr 2024454,71458,85453,63454,31454,311.452.300
15 apr 2024458,99459,30451,63453,08453,082.442.100
12 apr 2024454,11457,98450,11450,40450,401.250.100
11 apr 2024451,50453,75448,95452,32452,32942.800
10 apr 2024444,69452,61442,84451,71451,711.247.700
09 apr 2024448,69452,06446,18447,57447,57842.800
08 apr 2024456,00457,00452,27452,38452,38751.100
05 apr 2024452,41455,57449,85455,38455,38891.500
04 apr 2024450,26455,98447,15454,04454,041.398.300
03 apr 2024452,92454,15447,59447,90447,90758.600
02 apr 2024453,63455,69452,56453,24453,24837.900
01 apr 2024454,14455,36451,22452,79452,79717.100
28 mar 2024456,80457,11453,95454,87454,871.119.500
27 mar 2024447,88457,11447,86456,78456,781.277.700
26 mar 2024446,50448,62445,86445,99445,99766.700
25 mar 2024447,86448,55444,81446,31446,31775.000
22 mar 2024444,50446,25443,67445,88445,881.007.600
21 mar 2024441,36443,89439,33443,16443,16912.100
20 mar 2024437,03440,96436,56440,41440,41845.000
19 mar 2024435,25437,29433,98437,19437,19898.700
18 mar 2024435,82436,09431,68433,20433,20965.300
15 mar 2024433,15438,21433,15435,82435,825.151.300
14 mar 2024436,36437,61433,30435,77435,771.153.600
13 mar 2024435,71437,79433,74434,60434,60987.100
12 mar 2024432,92435,78432,35434,91434,91825.100
11 mar 2024434,31436,01432,60434,75434,75951.000
08 mar 2024428,50432,98427,57432,90432,90762.800
07 mar 2024434,00435,58429,48429,99429,991.085.800
06 mar 2024431,98433,81430,92433,48433,48775.300
05 mar 2024433,74436,01429,76431,98431,981.038.000
04 mar 2024428,57433,88426,95431,94431,941.271.900
01 mar 2024427,90428,91424,00426,46426,461.058.600
29 feb 2024429,33430,75427,56428,24428,241.503.100
28 feb 2024431,88435,02430,84432,48432,481.029.300
27 feb 2024428,68431,23426,50430,43430,43887.000
26 feb 2024431,50432,45426,79429,18429,18980.600
23 feb 2024428,87431,43428,20431,12431,12842.200
22 feb 2024425,09429,48423,83428,89428,891.236.900
21 feb 2024426,21428,22424,37427,55427,55970.000
20 feb 2024425,19428,29423,77424,27424,271.363.900
16 feb 2024423,12425,16422,54424,07424,07805.500
15 feb 2024418,58423,35418,58423,12423,121.136.700
14 feb 2024427,68428,50413,92418,19418,192.503.800
13 feb 2024429,34431,90423,24426,52426,521.089.300
12 feb 2024426,75430,55426,00428,07428,071.007.200
09 feb 2024427,53427,67424,47426,50426,501.038.600
08 feb 2024429,36429,75425,73427,00427,00972.200
07 feb 2024426,54430,29426,54430,10430,10980.700
06 feb 2024421,98429,02420,36426,95426,951.065.700
05 feb 2024424,00424,37419,83421,70421,701.379.600
02 feb 2024428,14428,90424,38425,97425,97973.400
01 feb 2024430,23431,77426,70429,77429,771.175.000
31 gen 2024432,35433,72429,06429,41429,411.120.100
30 gen 2024431,27431,85427,78431,68431,681.016.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...