La bourse est fermée

Lockheed Martin Corporation (LMT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
461,29-3,49 (-0,75 %)
À la clôture : 04:00PM EDT
460,50 -0,79 (-0,17 %)
Échanges après Bourse : 07:54PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024463,90466,00459,17461,29461,29857 600
25 avr. 2024457,95465,60457,53464,78464,78927 700
24 avr. 2024462,70463,69456,06459,14459,141 018 900
23 avr. 2024466,11473,54457,66460,08460,081 789 500
22 avr. 2024465,23469,54460,41461,33461,331 820 900
19 avr. 2024457,80465,36457,28463,87463,871 387 500
18 avr. 2024454,84458,05454,27456,09456,09714 900
17 avr. 2024456,71457,24451,73456,05456,05848 300
16 avr. 2024454,71458,85453,63454,31454,311 452 300
15 avr. 2024458,99459,30451,63453,08453,082 442 100
12 avr. 2024454,11457,98450,11450,40450,401 250 100
11 avr. 2024451,50453,75448,95452,32452,32942 800
10 avr. 2024444,69452,61442,84451,71451,711 247 700
09 avr. 2024448,69452,06446,18447,57447,57842 800
08 avr. 2024456,00457,00452,27452,38452,38751 100
05 avr. 2024452,41455,57449,85455,38455,38891 500
04 avr. 2024450,26455,98447,15454,04454,041 398 300
03 avr. 2024452,92454,15447,59447,90447,90758 600
02 avr. 2024453,63455,69452,56453,24453,24837 900
01 avr. 2024454,14455,36451,22452,79452,79717 100
28 mars 2024456,80457,11453,95454,87454,871 119 500
27 mars 2024447,88457,11447,86456,78456,781 277 700
26 mars 2024446,50448,62445,86445,99445,99766 700
25 mars 2024447,86448,55444,81446,31446,31775 000
22 mars 2024444,50446,25443,67445,88445,881 007 600
21 mars 2024441,36443,89439,33443,16443,16912 100
20 mars 2024437,03440,96436,56440,41440,41845 000
19 mars 2024435,25437,29433,98437,19437,19898 700
18 mars 2024435,82436,09431,68433,20433,20965 300
15 mars 2024433,15438,21433,15435,82435,825 151 300
14 mars 2024436,36437,61433,30435,77435,771 153 600
13 mars 2024435,71437,79433,74434,60434,60987 100
12 mars 2024432,92435,78432,35434,91434,91825 100
11 mars 2024434,31436,01432,60434,75434,75951 000
08 mars 2024428,50432,98427,57432,90432,90762 800
07 mars 2024434,00435,58429,48429,99429,991 085 800
06 mars 2024431,98433,81430,92433,48433,48775 300
05 mars 2024433,74436,01429,76431,98431,981 038 000
04 mars 2024428,57433,88426,95431,94431,941 271 900
01 mars 2024427,90428,91424,00426,46426,461 058 600
29 févr. 2024429,33430,75427,56428,24428,241 503 100
29 févr. 20243.15 Dividende
28 févr. 2024431,88435,02430,84432,48429,331 029 300
27 févr. 2024428,68431,23426,50430,43427,29887 000
26 févr. 2024431,50432,45426,79429,18426,05980 600
23 févr. 2024428,87431,43428,20431,12427,98842 200
22 févr. 2024425,09429,48423,83428,89425,771 236 900
21 févr. 2024426,21428,22424,37427,55424,44970 000
20 févr. 2024425,19428,29423,77424,27421,181 363 900
16 févr. 2024423,12425,16422,54424,07420,98805 500
15 févr. 2024418,58423,35418,58423,12420,041 136 700
14 févr. 2024427,68428,50413,92418,19415,142 503 800
13 févr. 2024429,34431,90423,24426,52423,411 089 300
12 févr. 2024426,75430,55426,00428,07424,951 007 200
09 févr. 2024427,53427,67424,47426,50423,391 038 600
08 févr. 2024429,36429,75425,73427,00423,89972 200
07 févr. 2024426,54430,29426,54430,10426,97980 700
06 févr. 2024421,98429,02420,36426,95423,841 065 700
05 févr. 2024424,00424,37419,83421,70418,631 379 600
02 févr. 2024428,14428,90424,38425,97422,87973 400
01 févr. 2024430,23431,77426,70429,77426,641 175 000
31 janv. 2024432,35433,72429,06429,41426,281 120 100
30 janv. 2024431,27431,85427,78431,68428,541 016 400
29 janv. 2024431,00432,03425,57428,01424,891 903 300
26 janv. 2024431,97433,42426,71429,91426,781 260 500
25 janv. 2024430,00433,94425,75431,04427,901 813 900
24 janv. 2024439,52443,20431,55431,65428,511 768 900
23 janv. 2024458,59459,00433,89439,67436,473 613 500
22 janv. 2024457,59460,83455,44458,76455,421 216 800
19 janv. 2024460,56460,85455,96457,76454,43864 800
18 janv. 2024456,10459,98453,54459,57456,22780 300
17 janv. 2024457,67462,79455,08456,47453,15920 800
16 janv. 2024466,27466,27456,36457,84454,51814 900
12 janv. 2024457,37463,38456,53463,18459,81965 500
11 janv. 2024456,56457,80449,36453,13449,83784 800
10 janv. 2024456,20459,66454,78455,40452,08666 100
09 janv. 2024458,55458,61453,27456,29452,97732 900
08 janv. 2024454,41458,69453,53458,60455,26716 000
05 janv. 2024460,04460,11453,27456,50453,18705 300
04 janv. 2024462,31463,95457,77457,87454,541 087 700
03 janv. 2024458,79464,10457,81459,12455,781 174 300
02 janv. 2024454,30462,05454,30456,12452,801 206 500
29 déc. 2023452,00453,50451,15453,24449,94832 400
28 déc. 2023448,97451,83448,46451,23447,94741 800
27 déc. 2023448,55451,02448,41448,97445,70699 900
26 déc. 2023448,15451,44447,82450,18446,90516 900
22 déc. 2023450,00451,74448,11448,22444,96623 600
21 déc. 2023444,24448,10444,22448,02444,76637 200
20 déc. 2023448,04448,55442,57442,60439,381 306 800
19 déc. 2023447,68448,59446,15447,79444,53695 000
18 déc. 2023442,71447,26442,27446,91443,651 197 300
15 déc. 2023441,00444,55438,71441,81438,593 973 400
14 déc. 2023450,51450,87441,44445,27442,031 891 000
13 déc. 2023452,95454,19450,50451,44448,151 300 300
12 déc. 2023451,68453,75450,37451,63448,341 008 200
11 déc. 2023451,88453,26449,51451,26447,971 021 600
08 déc. 2023448,57450,53447,46448,02444,76761 100
07 déc. 2023450,42451,39446,29447,11443,85861 100
06 déc. 2023445,50450,44445,50449,41446,14864 100
05 déc. 2023450,29450,64445,90446,24442,991 055 700
*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...