Italia markets close in 1 hour 8 minutes

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
454,80-1,98 (-0,43%)
In data: 11:22AM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024456,80457,05453,95454,80454,80259.177
27 mar 2024447,88457,11447,86456,78456,781.277.300
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
29 feb 20243.15 Dividendo
28 feb 2024431,88435,02430,84432,48429,331.029.300
27 feb 2024428,68431,23426,50430,43427,29887.000
26 feb 2024431,50432,45426,79429,18426,05980.600
23 feb 2024428,87431,43428,20431,12427,98842.200
22 feb 2024425,09429,48423,83428,89425,771.236.900
21 feb 2024426,21428,22424,37427,55424,44970.000
20 feb 2024425,19428,29423,77424,27421,181.363.900
16 feb 2024423,12425,16422,54424,07420,98805.500
15 feb 2024418,58423,35418,58423,12420,041.136.700
14 feb 2024427,68428,50413,92418,19415,142.503.800
13 feb 2024429,34431,90423,24426,52423,411.089.300
12 feb 2024426,75430,55426,00428,07424,951.007.200
09 feb 2024427,53427,67424,47426,50423,391.038.600
08 feb 2024429,36429,75425,73427,00423,89972.200
07 feb 2024426,54430,29426,54430,10426,97980.700
06 feb 2024421,98429,02420,36426,95423,841.065.700
05 feb 2024424,00424,37419,83421,70418,631.379.600
02 feb 2024428,14428,90424,38425,97422,87973.400
01 feb 2024430,23431,77426,70429,77426,641.175.000
31 gen 2024432,35433,72429,06429,41426,281.120.100
30 gen 2024431,27431,85427,78431,68428,541.016.400
29 gen 2024431,00432,03425,57428,01424,891.903.300
26 gen 2024431,97433,42426,71429,91426,781.260.500
25 gen 2024430,00433,94425,75431,04427,901.813.900
24 gen 2024439,52443,20431,55431,65428,511.768.900
23 gen 2024458,59459,00433,89439,67436,473.613.500
22 gen 2024457,59460,83455,44458,76455,421.216.800
19 gen 2024460,56460,85455,96457,76454,43864.800
18 gen 2024456,10459,98453,54459,57456,22780.300
17 gen 2024457,67462,79455,08456,47453,15920.800
16 gen 2024466,27466,27456,36457,84454,51814.900
12 gen 2024457,37463,38456,53463,18459,81965.500
11 gen 2024456,56457,80449,36453,13449,83784.800
10 gen 2024456,20459,66454,78455,40452,08666.100
09 gen 2024458,55458,61453,27456,29452,97732.900
08 gen 2024454,41458,69453,53458,60455,26716.000
05 gen 2024460,04460,11453,27456,50453,18705.300
04 gen 2024462,31463,95457,77457,87454,541.087.700
03 gen 2024458,79464,10457,81459,12455,781.174.300
02 gen 2024454,30462,05454,30456,12452,801.206.500
29 dic 2023452,00453,50451,15453,24449,94832.400
28 dic 2023448,97451,83448,46451,23447,94741.800
27 dic 2023448,55451,02448,41448,97445,70699.900
26 dic 2023448,15451,44447,82450,18446,90516.900
22 dic 2023450,00451,74448,11448,22444,96623.600
21 dic 2023444,24448,10444,22448,02444,76637.200
20 dic 2023448,04448,55442,57442,60439,381.306.800
19 dic 2023447,68448,59446,15447,79444,53695.000
18 dic 2023442,71447,26442,27446,91443,651.197.300
15 dic 2023441,00444,55438,71441,81438,593.973.400
14 dic 2023450,51450,87441,44445,27442,031.891.000
13 dic 2023452,95454,19450,50451,44448,151.300.300
12 dic 2023451,68453,75450,37451,63448,341.008.200
11 dic 2023451,88453,26449,51451,26447,971.021.600
08 dic 2023448,57450,53447,46448,02444,76761.100
07 dic 2023450,42451,39446,29447,11443,85861.100
06 dic 2023445,50450,44445,50449,41446,14864.100
05 dic 2023450,29450,64445,90446,24442,991.055.700
04 dic 2023447,37450,96446,11450,69447,411.265.700
01 dic 2023448,40450,66448,15449,41446,14856.600
30 nov 2023443,00447,86442,51447,77444,511.514.500
30 nov 20233.15 Dividendo
29 nov 2023449,54449,54443,91445,01438,641.272.900
28 nov 2023447,86450,88446,00448,27441,861.124.900
27 nov 2023451,86452,83445,43445,49439,111.496.900
24 nov 2023451,69452,59449,74452,01445,54326.600
22 nov 2023447,50451,70447,50450,40443,95833.800
21 nov 2023445,00448,57444,16448,15441,741.177.800
20 nov 2023444,03445,59440,76443,81437,46982.000
17 nov 2023446,64447,23444,22444,68438,32898.600
16 nov 2023445,80447,67443,55445,59439,21912.900
15 nov 2023443,47448,01443,47445,14438,771.098.400
14 nov 2023443,00446,73441,86444,22437,861.336.800
13 nov 2023445,00448,57443,29445,03438,661.003.800
10 nov 2023444,01445,83440,97444,87438,501.525.400
09 nov 2023445,41445,61439,68442,46436,131.775.500
08 nov 2023450,15451,77444,03444,66438,301.386.400
07 nov 2023453,16453,16449,69450,15443,711.220.100
*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...