La bourse est fermée

Lockheed Martin Corporation (LOM.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
420,05-2,80 (-0,66 %)
À la clôture : 05:35PM CET
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 févr. 2023421,05421,10415,20420,05420,05359
01 févr. 2023425,70427,90422,15422,85422,85377
31 janv. 2023428,60429,00423,25423,85423,85320
30 janv. 2023426,65429,00422,00425,15425,151 203
27 janv. 2023425,35425,35425,35425,35425,35-
26 janv. 2023419,95425,35416,90425,35425,35898
25 janv. 2023411,10417,65410,85413,85413,85894
24 janv. 2023406,00415,55403,30412,20412,201 082
23 janv. 2023407,25410,50406,05409,70409,70455
20 janv. 2023407,00407,65403,30406,85406,85360
19 janv. 2023407,85411,50405,95409,60409,60409
18 janv. 2023414,20414,50408,80409,80409,80850
17 janv. 2023418,15418,15414,20414,70414,70200
16 janv. 2023417,45418,00413,60418,00418,00474
13 janv. 2023429,75429,75411,25415,00415,002 308
12 janv. 2023431,55432,45425,60428,25428,25300
11 janv. 2023431,65432,85429,10429,55429,55182
10 janv. 2023430,45433,05426,00430,80430,80364
09 janv. 2023438,00445,50430,75431,55431,551 841
06 janv. 2023454,65460,90452,80458,10458,10345
05 janv. 2023443,25453,05443,25449,95449,9540
04 janv. 2023450,05455,20443,65446,55446,55687
03 janv. 2023465,00466,65450,95454,95454,951 175
02 janv. 2023460,00460,40456,85460,40460,40470
30 déc. 2022453,50458,20453,50455,30455,3038
29 déc. 2022451,50456,70451,20456,70456,70240
28 déc. 2022457,50459,50455,80457,95457,95284
27 déc. 2022452,25458,70452,25457,70457,70243
23 déc. 2022450,05453,05448,20453,05453,05133
22 déc. 2022458,95461,35455,20455,20455,20136
21 déc. 2022463,70463,70456,75459,75459,75241
20 déc. 2022453,50459,70453,50459,70459,7020
19 déc. 2022457,80457,80452,00456,65456,65482
16 déc. 2022447,45453,05446,45448,95448,95235
15 déc. 2022452,00453,20447,05447,05447,05527
14 déc. 2022455,85456,95450,00456,95456,95244
13 déc. 2022462,00464,30454,15455,30455,30817
12 déc. 2022460,40461,60457,10459,95459,95304
09 déc. 2022457,30462,00457,30461,20461,2085
08 déc. 2022453,95462,45453,95460,45460,4545
07 déc. 2022460,75464,70458,15461,80461,80461
06 déc. 2022467,20469,20461,85461,85461,85210
05 déc. 2022473,00474,00466,35469,75469,751 169
02 déc. 2022458,45473,00458,45473,00473,00122
01 déc. 2022468,85468,85459,00459,45459,45242
30 nov. 2022469,15469,15463,30466,55466,55185
30 nov. 20223 Dividende
29 nov. 2022467,30467,50465,75466,65463,6567
28 nov. 2022464,05465,75456,60465,75462,76520
25 nov. 2022459,80466,95459,80464,05461,07170
24 nov. 2022464,90464,90458,05460,60457,6453
23 nov. 2022466,15468,80459,45463,35460,37357
22 nov. 2022470,00472,90467,30468,95465,94240
21 nov. 2022463,65470,75461,15470,55467,5281
18 nov. 2022455,00463,65453,25463,65460,6792
17 nov. 2022450,95458,00449,50456,65453,7150
16 nov. 2022454,80454,80445,00448,60445,72147
15 nov. 2022447,95449,30441,35449,30446,41717
14 nov. 2022456,25457,80447,90447,90445,021 171
11 nov. 2022477,15479,85452,95458,00455,062 144
10 nov. 2022488,10488,10477,75482,05478,952 066
09 nov. 2022493,50493,50481,85487,90484,76521
08 nov. 2022484,70492,35484,50487,60484,47644
07 nov. 2022490,15493,50482,50493,50490,33477
04 nov. 2022493,20499,60489,75489,75486,60341
03 nov. 2022489,85498,30489,85498,30495,10189
02 nov. 2022495,05495,05488,00492,20489,04218
01 nov. 2022490,35494,40488,00494,40491,22168
31 oct. 2022490,15491,70485,05490,05486,90232
28 oct. 2022464,85490,15464,85490,15487,00168
27 oct. 2022463,00470,65459,90470,30467,28712
26 oct. 2022455,90466,50455,90466,20463,20460
25 oct. 2022460,55466,70455,85462,55459,58504
24 oct. 2022464,00470,85463,75468,85465,84343
21 oct. 2022451,45458,40447,85458,35455,40296
20 oct. 2022447,60452,10446,35449,50446,61112
19 oct. 2022439,95455,00439,05447,60444,721 889
18 oct. 2022409,60427,45396,40427,45424,70860
17 oct. 2022405,00406,25401,35406,10403,49413
14 oct. 2022420,25420,25402,65402,65400,0673
13 oct. 2022410,25415,50405,75412,25409,60486
12 oct. 2022420,00424,35415,70415,70413,03583
11 oct. 2022423,20426,10416,95424,35421,62127
10 oct. 2022415,00429,95415,00419,80417,10578
07 oct. 2022405,00409,95405,00409,45406,8238
06 oct. 2022409,85410,00405,00406,80404,18168
05 oct. 2022408,05410,00408,05409,35406,7230
04 oct. 2022405,65410,20404,50404,50401,90975
03 oct. 2022397,90404,60396,30404,60402,00612
30 sept. 2022399,55401,65388,55397,90395,34767
29 sept. 2022411,40414,05401,60401,60399,02620
28 sept. 2022420,50420,50408,40411,50408,851 637
27 sept. 2022429,75431,55422,30422,30419,591 141
26 sept. 2022427,10428,30422,50425,20422,47663
23 sept. 2022425,35432,60423,65423,65420,93495
22 sept. 2022428,95430,75420,80430,45427,68453
21 sept. 2022426,95438,50426,95434,55431,764 379
20 sept. 2022417,10417,80415,05416,10413,42118
19 sept. 2022412,05416,50412,05414,65411,98470
16 sept. 2022413,05416,10410,50412,90410,25392
*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...