La bourse est fermée

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
496,23+12,54 (+2,59 %)
À la clôture : 04:04PM EST
495,00 -1,23 (-0,25 %)
Échanges après Bourse : 07:44PM EST
Durée:
03 déc. 2021 - 03 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 2022481,81498,95481,81496,23496,231 744 400
01 déc. 2022486,52488,00480,67483,69483,69913 600
30 nov. 2022480,00485,95477,73485,19485,191 469 100
30 nov. 20223 Dividende
29 nov. 2022483,10485,10481,74484,10481,10802 600
28 nov. 2022480,11485,24480,00483,21480,22939 000
25 nov. 2022484,30484,50481,42483,46480,46321 500
23 nov. 2022479,78482,99478,72481,07478,091 020 200
22 nov. 2022482,97484,26479,28479,50476,53838 400
21 nov. 2022478,49483,96478,23480,94477,961 730 500
18 nov. 2022473,63480,87472,77476,82473,872 160 300
17 nov. 2022465,00474,78464,26472,77469,841 401 900
16 nov. 2022465,24469,26461,59466,24463,351 022 600
15 nov. 2022465,84474,99458,05467,25464,353 272 800
14 nov. 2022467,35471,98459,37462,04459,182 286 700
11 nov. 2022480,74483,83462,61463,86460,993 044 700
10 nov. 2022488,26491,22479,70490,77487,731 601 000
09 nov. 2022489,75492,44484,24485,18482,171 383 200
08 nov. 2022488,88494,66486,84494,12491,061 221 000
07 nov. 2022482,48489,96480,96488,63485,60944 800
04 nov. 2022485,16486,50472,57481,67478,691 481 100
03 nov. 2022479,77489,97478,55484,82481,821 291 100
02 nov. 2022484,54488,88481,50482,06479,071 291 800
01 nov. 2022486,03491,16483,87485,63482,621 229 700
31 oct. 2022480,45488,23479,43486,68483,661 288 200
28 oct. 2022474,00491,14472,30484,87481,872 045 300
27 oct. 2022464,58474,18464,40471,93469,011 513 700
26 oct. 2022462,17470,64460,46462,56459,691 554 600
25 oct. 2022454,05463,54452,19460,15457,301 537 000
24 oct. 2022459,08466,18455,56457,46454,632 013 600
21 oct. 2022443,72454,69440,15454,61451,791 620 200
20 oct. 2022439,62445,31437,95444,34441,591 781 300
19 oct. 2022433,97447,57430,35439,96437,232 623 700
18 oct. 2022403,15435,51401,54431,84429,164 588 500
17 oct. 2022393,00400,61392,15397,31394,851 617 200
14 oct. 2022404,33405,38388,10389,41387,001 369 100
13 oct. 2022393,00407,05391,22405,96403,441 012 700
12 oct. 2022406,93408,90397,14397,42394,96921 700
11 oct. 2022405,66416,16405,66411,06408,511 013 600
10 oct. 2022407,59418,63406,15409,99407,451 112 500
07 oct. 2022398,56404,67396,01403,96401,461 124 700
06 oct. 2022401,62403,60398,08399,61397,13746 700
05 oct. 2022406,11407,66400,78402,51400,02828 400
04 oct. 2022403,11407,84399,83406,11403,591 060 000
03 oct. 2022389,74402,83389,08399,74397,261 273 800
30 sept. 2022381,63389,90381,55386,29383,901 343 700
29 sept. 2022398,98399,41385,89389,79387,371 127 700
28 sept. 2022397,20402,09391,10400,00397,521 161 500
27 sept. 2022409,20410,32398,37399,74397,261 051 900
26 sept. 2022411,69412,21406,51407,65405,121 208 300
23 sept. 2022419,78420,01407,58413,07410,511 874 600
22 sept. 2022419,83424,72413,00422,08419,461 409 900
21 sept. 2022427,99433,79420,03420,20417,602 106 400
20 sept. 2022416,00421,41412,34420,58417,971 112 100
19 sept. 2022414,00417,64412,73416,52413,94695 500
16 sept. 2022411,25415,77410,01414,29411,722 023 300
15 sept. 2022414,83414,83410,73413,59411,031 189 200
14 sept. 2022410,19418,40408,30416,63414,051 004 100
13 sept. 2022417,32420,80407,36409,33406,791 621 200
12 sept. 2022421,00421,49417,50418,64416,051 349 700
09 sept. 2022420,69423,62419,02421,53418,921 284 600
08 sept. 2022419,57421,07414,77419,65417,051 112 600
07 sept. 2022415,35420,90412,26420,14417,541 255 700
06 sept. 2022419,01423,27415,78417,78415,19962 500
02 sept. 2022424,99425,69417,55418,57415,98869 800
01 sept. 2022418,24423,58417,80422,61419,99948 800
31 août 2022422,36424,74420,02420,11417,51909 300
31 août 20222.8 Dividende
30 août 2022429,44430,37424,01425,11419,69976 100
29 août 2022427,66433,90426,48429,68424,20868 100
26 août 2022440,40442,78430,94431,13425,64876 200
25 août 2022433,71438,84432,43438,64433,05727 600
24 août 2022433,99435,45430,94433,71428,18740 200
23 août 2022432,93434,73430,30433,12427,60915 200
22 août 2022438,51441,64431,84432,33426,821 086 700
19 août 2022438,48440,92436,04440,03434,421 013 600
18 août 2022441,91444,58436,87439,35433,75866 500
17 août 2022436,13445,49435,00441,59435,96996 500
16 août 2022436,92445,00436,92440,16434,55851 100
15 août 2022432,68439,97429,86438,01432,43884 900
12 août 2022428,90434,29427,19434,24428,71978 000
11 août 2022429,24432,49427,20428,85423,39949 300
10 août 2022430,07432,25426,34429,99424,511 409 300
09 août 2022426,95431,88425,70428,55423,09747 400
08 août 2022427,50429,37421,68423,86418,46814 800
05 août 2022425,26427,84419,53426,41420,98932 500
04 août 2022430,71434,65426,89428,13422,671 126 400
03 août 2022427,27431,76419,64429,30423,831 330 500
02 août 2022425,01432,84419,10428,78423,322 453 900
01 août 2022418,24428,50416,64419,28413,941 721 900
29 juil. 2022406,49414,15402,00413,81408,541 493 500
28 juil. 2022399,15406,77396,14406,08400,911 014 600
27 juil. 2022397,79399,25394,00398,54393,46838 600
26 juil. 2022400,18402,98396,57396,81391,75992 400
25 juil. 2022394,37403,73393,63399,80394,711 038 300
22 juil. 2022399,95401,97393,46394,74389,71769 400
21 juil. 2022394,32395,55389,64395,20390,16941 000
20 juil. 2022390,66397,48385,67395,22390,181 560 300
19 juil. 2022378,82390,57373,67390,38385,413 023 800
18 juil. 2022399,97400,00387,03387,28382,342 759 700
*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...