La bourse ferme dans 5 h 35 min

Lockheed Martin Corporation (0R3E.L)

LSE - LSE Prix différé. Devise en USD
Ajouter à la liste dynamique
453,74+7,01 (+1,57 %)
À partir de 07:14PM GMT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 20240,000,000,00453,74453,74117
26 mars 2024446,30448,85445,72446,73446,73664
25 mars 2024448,88448,88444,89445,60445,601 504
22 mars 2024444,57446,19443,61444,96444,961 065
21 mars 2024441,36443,17439,87442,09442,091 371
20 mars 2024436,04440,96435,61439,00439,00854
19 mars 2024435,25436,84433,89435,53435,532 664
18 mars 2024435,84436,34431,49433,62433,622 029
15 mars 2024436,26438,12432,86436,53436,531 108
14 mars 2024436,36437,74433,60434,19434,19545
13 mars 2024436,00437,73434,15434,50434,50773
12 mars 2024433,48435,20431,90433,55433,55403
11 mars 2024434,78435,96432,61434,85434,85841
08 mars 2024429,00431,02428,08430,98430,98348
07 mars 2024434,73435,15429,58430,53430,53193
06 mars 2024432,51433,82430,84432,83432,83678
05 mars 2024434,11436,23431,14432,42432,42474
04 mars 2024428,01433,10426,55431,88431,88579
01 mars 2024427,95428,64424,00425,72425,72904
29 févr. 2024429,30430,66427,75428,95428,95265
29 févr. 20243.15 Dividende
28 févr. 2024432,19435,00430,40433,71430,56891
27 févr. 2024430,10431,22426,53430,04426,92467
26 févr. 2024431,55432,42426,93427,57424,461 030
23 févr. 2024428,00431,32428,00430,01426,89540
22 févr. 2024427,60427,81423,99427,38424,28741
21 févr. 2024424,25428,22424,25426,84423,741 419
20 févr. 2024425,73428,35424,07426,32423,2225 652
19 févr. 2024------
16 févr. 2024423,12425,06422,45424,46421,38610
15 févr. 2024417,89422,45417,65422,20419,13866
14 févr. 2024427,00428,60413,66416,85413,821 297
13 févr. 2024428,07431,88424,46424,53421,45147 848
12 févr. 2024427,09430,57426,10429,65426,531 075
09 févr. 2024427,99428,32424,40426,55423,45800
08 févr. 2024430,00430,00425,85427,35424,25505
07 févr. 2024427,93429,99426,54429,23426,12640
06 févr. 2024421,41429,08421,41426,88423,78688
05 févr. 2024424,00424,51419,80421,09418,03916
02 févr. 2024429,24429,48425,77425,77422,68330
01 févr. 2024430,50431,06426,63430,50427,37960
31 janv. 2024433,50433,62430,17430,38427,251 060
30 janv. 2024427,60432,06427,60429,67426,55950
29 janv. 2024430,65432,66427,32427,85424,742 054
26 janv. 2024431,97434,43426,76428,45425,342 945
25 janv. 2024429,18433,46425,89430,26427,142 446
24 janv. 2024439,64442,47434,80435,00431,846 096
23 janv. 2024461,00461,00437,30437,38434,203 410
22 janv. 2024457,76460,55455,32458,88455,551 400
19 janv. 2024460,45460,56456,02458,92455,59626
18 janv. 2024456,03457,99453,02457,99454,66698
17 janv. 2024458,73462,90456,59457,25453,931 256
16 janv. 2024465,00466,00457,73457,88454,55890
15 janv. 2024------
12 janv. 2024457,58461,44456,82461,41458,06679
11 janv. 2024456,20456,93449,44451,53448,25865
10 janv. 2024456,29459,58455,05455,36452,054 002
09 janv. 2024459,00459,00453,59455,53452,22385
08 janv. 2024454,41456,75453,05456,16452,85688
05 janv. 2024457,87460,63453,49453,54450,252 001
04 janv. 2024462,01463,80462,01462,99459,63517
03 janv. 2024458,61464,00456,57459,42456,08783
02 janv. 2024454,99462,05454,21458,48455,162 681
29 déc. 2023452,02453,38451,18452,38449,09232
28 déc. 2023449,19451,29448,40450,95447,67567
27 déc. 2023448,55451,05448,46449,66446,40108
22 déc. 2023450,00451,76448,26449,15445,89214
21 déc. 2023444,50447,77443,53447,03443,78224
20 déc. 2023447,79448,41446,07447,79444,54146 591
19 déc. 2023446,62448,97445,84446,94443,69724
18 déc. 2023442,71447,30442,11446,05442,81392
15 déc. 2023443,38444,65438,78442,82439,601 512
14 déc. 2023451,44451,44441,45446,71443,479 447
13 déc. 2023452,61453,55451,20452,68449,39177
12 déc. 2023451,68451,84450,18451,77448,4913 951
11 déc. 2023452,01453,05449,03450,00446,73711
08 déc. 2023448,08450,54446,89448,17444,91704
07 déc. 2023450,18451,36446,72448,30445,04355
06 déc. 2023447,23449,60445,73449,18445,92527
05 déc. 2023450,01451,00447,70447,76444,511 802
04 déc. 2023447,50450,49446,37448,91445,651 431
01 déc. 2023447,93450,70447,69449,73446,46924
30 nov. 2023442,51447,75442,51447,36444,11616
30 nov. 20233.15 Dividende
29 nov. 2023448,64449,16443,86446,10439,73425
28 nov. 2023448,00450,69446,15450,61444,18410
27 nov. 2023451,86452,82445,52445,63439,27311
24 nov. 2023451,00453,11449,81451,77445,32332
23 nov. 2023------
22 nov. 2023448,15451,66448,15448,72442,32792
21 nov. 2023445,00448,14444,24447,96441,57548
20 nov. 2023444,44445,09440,73444,22437,88716
17 nov. 2023447,23447,47444,85445,93439,57307
16 nov. 2023442,43447,46442,43444,98438,6319 819
15 nov. 2023444,22448,01443,23447,08440,702 614
14 nov. 2023443,43446,78441,60443,32436,99762
13 nov. 2023444,55448,67443,28447,14440,76259
10 nov. 2023442,51444,65441,02442,23435,92354
09 nov. 2023446,99446,99442,17442,17435,86405
08 nov. 2023450,20450,83446,29446,29439,92183
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...