LMT - Lockheed Martin Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 2023458,12463,75455,01461,75461,75893.100
06 giu 2023456,52459,34454,39458,63458,63816.800
05 giu 2023456,14456,76452,48454,69454,69807.200
02 giu 2023452,12456,36450,56454,49454,49894.200
01 giu 2023445,60450,78443,42449,67449,67878.700
31 mag 2023444,62445,93443,00444,01444,011.673.500
31 mag 20233 Dividendo
30 mag 2023448,08449,05444,24447,97444,971.163.300
26 mag 2023442,86451,77442,10448,45445,451.135.500
25 mag 2023451,50451,50439,70442,83439,861.205.000
24 mag 2023453,24456,74451,18452,72449,69858.600
23 mag 2023452,11456,40450,00452,63449,601.027.200
22 mag 2023454,00457,37451,59454,72451,67628.000
19 mag 2023457,03458,27452,86454,49451,45804.100
18 mag 2023455,41456,74449,40455,75452,701.456.500
17 mag 2023450,00458,41449,94457,30454,241.101.900
16 mag 2023452,09452,44447,66447,73444,73569.500
15 mag 2023450,79453,35449,42451,92448,89668.300
12 mag 2023452,80453,87447,80450,79447,77696.500
11 mag 2023450,58452,22448,54450,69447,67645.400
10 mag 2023452,81453,29448,71453,15450,12850.900
09 mag 2023452,90453,91450,10452,04449,01623.800
08 mag 2023456,49458,30450,07450,96447,94808.300
05 mag 2023452,69457,10452,08455,54452,49930.000
04 mag 2023453,66454,04446,21451,93448,90962.700
03 mag 2023458,20459,47452,69453,07450,041.116.700
02 mag 2023468,38468,53457,25458,89455,821.105.500
01 mag 2023465,04471,08464,55469,43466,291.524.500
28 apr 2023464,82466,16462,40464,45461,341.040.000
27 apr 2023461,85466,33461,15465,00461,891.491.400
26 apr 2023473,95473,95459,60461,62458,531.571.900
25 apr 2023480,70480,92475,56475,58472,40839.100
24 apr 2023482,39483,53478,72480,92477,70955.200
21 apr 2023491,24491,28480,61482,55479,321.382.500
20 apr 2023495,83495,83489,06490,60487,31839.900
19 apr 2023502,00503,33493,88495,16491,84962.200
18 apr 2023499,00508,10498,00501,41498,052.561.800
17 apr 2023486,57492,26486,57489,64486,361.287.800
14 apr 2023489,94491,50485,11487,99484,72843.200
13 apr 2023486,82493,51485,98492,14488,84909.500
12 apr 2023482,80491,25481,69488,10484,831.105.600
11 apr 2023496,38496,75487,01487,84484,571.224.200
10 apr 2023491,77498,42491,77496,75493,421.024.400
06 apr 2023491,47496,98489,01490,17486,891.093.300
05 apr 2023488,00493,83487,03489,99486,711.305.900
04 apr 2023485,59490,63484,75488,54485,271.081.100
03 apr 2023473,00487,90472,75486,62483,361.656.700
31 mar 2023474,19475,35471,03472,73469,561.409.600
30 mar 2023474,54475,80471,73473,18470,01950.300
29 mar 2023471,26474,30470,68474,19471,011.146.400
28 mar 2023474,00475,61471,16471,44468,281.076.100
27 mar 2023477,11477,56472,41473,39470,221.273.000
24 mar 2023467,90475,67467,15474,54471,361.126.000
23 mar 2023468,63470,95466,50467,90464,771.168.500
22 mar 2023475,44476,77468,32468,90465,761.261.700
21 mar 2023478,87479,25471,30474,76471,581.069.000
20 mar 2023468,22477,77465,21475,70472,511.515.400
17 mar 2023474,12474,92463,29465,87462,756.525.100
16 mar 2023470,94478,05467,74473,24470,071.633.000
15 mar 2023475,00475,13464,57473,31470,142.273.300
14 mar 2023480,29481,27474,87478,87475,661.761.400
13 mar 2023471,87478,90470,80477,33474,131.701.000
10 mar 2023475,71482,30474,42475,50472,321.335.000
09 mar 2023483,00483,26474,61475,85472,661.035.000
08 mar 2023481,04487,64476,71479,50476,291.252.900
07 mar 2023481,50485,09478,00478,66475,451.137.900
06 mar 2023476,82481,80476,82480,17476,95905.700
03 mar 2023478,90479,54476,38477,89474,691.060.500
02 mar 2023472,98479,17472,97478,31475,11835.700
01 mar 2023473,27477,22471,29474,33471,15957.700
28 feb 2023477,04478,53471,82474,26471,081.155.500
28 feb 20233 Dividendo
27 feb 2023480,53484,10477,19479,49473,301.149.000
24 feb 2023479,46481,80477,30480,40474,201.009.300
23 feb 2023480,00483,09475,53479,08472,89917.400
22 feb 2023478,81481,67477,47479,53473,34900.300
21 feb 2023480,51482,40475,20479,19473,001.379.400
17 feb 2023471,79475,66470,84475,63469,491.184.200
16 feb 2023477,00477,58466,10471,25465,171.939.500
15 feb 2023480,83484,25477,40480,51474,31927.100
14 feb 2023482,45485,00479,66481,58475,36875.600
13 feb 2023485,19489,50480,10481,97475,751.203.100
10 feb 2023472,38481,86472,38480,83474,621.436.300
09 feb 2023472,43474,34468,20470,09464,02799.000
08 feb 2023464,97471,38463,32469,65463,59865.000
07 feb 2023472,55472,99463,15468,33462,281.334.800
06 feb 2023463,58469,77462,75469,10463,041.393.500
03 feb 2023459,27462,60454,94459,08453,151.302.900
02 feb 2023458,37460,43453,92457,19451,292.104.700
01 feb 2023462,51465,28459,80462,25456,281.242.500
31 gen 2023462,28463,48459,01463,26457,282.062.000
30 gen 2023462,00466,70459,90460,59454,641.642.000
27 gen 2023460,86466,68457,45459,60453,671.587.700
26 gen 2023455,35463,76452,83459,81453,872.168.900
25 gen 2023448,00455,81444,84454,16448,302.352.500
24 gen 2023442,17450,96437,69449,23443,432.865.000
23 gen 2023443,11446,83440,86441,28435,581.739.600
20 gen 2023441,34443,35437,62443,28437,561.410.000
19 gen 2023442,76445,92439,03439,31433,641.469.900
18 gen 2023447,16448,23440,65441,27435,571.645.100
*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...