La bourse est fermée

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
458,60-1,21 (-0,26 %)
À partir de 02:07PM EST. Marché ouvert.
Durée:
27 janv. 2022 - 27 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 2023460,86466,52457,45458,60458,60822 344
26 janv. 2023455,35463,76452,83459,81459,812 168 900
25 janv. 2023448,00455,81444,84454,16454,162 352 500
24 janv. 2023442,17450,96437,69449,23449,232 865 000
23 janv. 2023443,11446,83440,86441,28441,281 739 600
20 janv. 2023441,34443,35437,62443,28443,281 409 600
19 janv. 2023442,76445,92439,03439,31439,311 469 900
18 janv. 2023447,16448,23440,65441,27441,271 645 100
17 janv. 2023450,30453,50446,67447,16447,161 753 100
13 janv. 2023446,50453,71444,74449,83449,832 208 600
12 janv. 2023462,99465,88459,19461,74461,74936 600
11 janv. 2023463,37465,55461,04463,00463,001 056 400
10 janv. 2023462,18465,47456,90462,29462,291 003 400
09 janv. 2023467,79470,79455,30458,99458,992 377 000
06 janv. 2023480,00488,00465,77473,24473,241 969 200
05 janv. 2023475,69478,14469,90477,07477,071 210 100
04 janv. 2023473,25479,70469,30476,50476,501 391 300
03 janv. 2023483,39484,25474,01477,53477,531 657 200
30 déc. 2022488,00489,81481,24486,49486,49909 500
29 déc. 2022484,00489,57483,30487,05487,05764 000
28 déc. 2022486,15489,00482,90483,22483,22810 300
27 déc. 2022485,00489,24483,50485,50485,50788 800
23 déc. 2022479,50484,18478,36483,29483,29661 600
22 déc. 2022486,50486,82473,95479,30479,301 520 700
21 déc. 2022487,88490,57485,69487,65487,65988 300
20 déc. 2022482,88491,45481,82486,15486,151 014 300
19 déc. 2022481,78487,98479,93481,79481,79929 700
16 déc. 2022475,63482,61473,67481,79481,792 590 600
15 déc. 2022481,00485,10475,12478,79478,791 067 300
14 déc. 2022481,19488,27480,14485,19485,191 071 800
13 déc. 2022490,00490,37478,67480,22480,221 730 900
12 déc. 2022484,95487,17482,50486,32486,321 129 200
09 déc. 2022485,64490,36483,21483,58483,58856 400
08 déc. 2022485,26488,81481,55485,38485,38762 200
07 déc. 2022484,30489,24480,48481,20481,20999 800
06 déc. 2022491,32491,32482,20484,00484,001 076 500
05 déc. 2022490,87494,98488,32490,67490,671 357 200
02 déc. 2022481,81498,95481,81496,23496,231 744 400
01 déc. 2022486,52488,00480,67483,69483,69913 600
30 nov. 2022480,00485,95477,73485,19485,191 470 000
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. 2022480,74483,83462,61463,86460,993 061 800
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
*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...