La bourse est fermée

Lockheed Martin Corporation (LOM.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
427,00-2,60 (-0,61 %)
À la clôture : 05:35PM CEST
Durée:
27 mai 2023 - 27 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mai 2024433,65433,65427,00427,00427,00195
24 mai 2024432,90433,05429,60429,60429,60409
23 mai 2024434,00434,00430,80433,15433,15545
22 mai 2024430,05433,30430,05431,40431,40377
21 mai 2024430,00431,95426,85431,25431,25839
20 mai 2024429,70431,00428,75430,40430,40460
17 mai 2024427,70429,50426,40426,80426,80393
16 mai 2024427,00429,55418,75427,60427,601 378
15 mai 2024432,30432,30428,10428,10428,10367
14 mai 2024436,95437,30432,50433,10433,10622
13 mai 2024437,65437,65433,95437,00437,00372
10 mai 2024434,65437,25433,45436,10436,10246
09 mai 2024434,40437,40432,65433,30433,30146
08 mai 2024433,55434,50432,25434,10434,10405
07 mai 2024429,20432,25428,60431,30431,30126
06 mai 2024428,85429,80427,30428,20428,20762
03 mai 2024431,80431,80424,85426,95426,95778
02 mai 2024430,05432,35430,00430,30430,30458
30 avr. 2024435,05437,95433,95435,60435,60975
29 avr. 2024430,80435,30430,00435,30435,30831
26 avr. 2024433,40434,45429,95430,45430,45646
25 avr. 2024429,45432,85426,55429,25429,25446
24 avr. 2024430,25432,60427,85429,70429,70797
23 avr. 2024437,00444,05428,75432,45432,451 855
22 avr. 2024437,20440,00434,80436,05436,05761
19 avr. 2024432,45434,00428,65433,35433,35831
18 avr. 2024427,55429,65425,00428,40428,40293
17 avr. 2024428,75430,00425,70425,70425,70870
16 avr. 2024430,70431,25427,20429,55429,551 716
15 avr. 2024431,35431,35425,10428,50428,501 991
12 avr. 2024423,05429,80422,55427,65427,65553
11 avr. 2024422,05422,05419,20421,10421,10258
10 avr. 2024412,35414,75411,60412,85412,85386
09 avr. 2024417,30417,30402,35413,85413,851 705
08 avr. 2024420,85423,00417,80418,30418,30228
05 avr. 2024415,75420,95415,75417,00417,00350
04 avr. 2024414,95415,30411,90414,60414,60310
03 avr. 2024422,65422,65414,75414,75414,75183
02 avr. 2024422,75424,05420,60422,50422,50442
28 mars 2024422,30424,40420,40420,60420,60385
27 mars 2024414,10419,30410,30419,30419,30500
26 mars 2024411,60413,80410,10412,40412,40430
25 mars 2024413,90414,90410,50411,40411,40556
22 mars 2024410,00412,20408,40411,90411,90412
21 mars 2024404,40407,60403,60406,00406,00344
20 mars 2024401,50405,60401,50405,40405,40419
19 mars 2024399,90401,80399,00400,30400,30382
18 mars 2024401,40401,40397,50399,50399,50567
15 mars 2024400,60401,70399,00401,00401,00451
14 mars 2024398,30401,20397,20400,00400,00659
13 mars 2024398,00398,50396,80398,20398,20219
12 mars 2024397,80398,70396,80397,00397,00340
11 mars 2024394,50398,90393,80396,50396,50363
08 mars 2024392,90393,50391,00393,50393,50205
07 mars 2024398,00398,90393,60393,60393,60534
06 mars 2024397,90399,20395,60397,50397,50506
05 mars 2024396,80401,80396,80399,20399,20382
04 mars 2024394,00398,00392,10397,80397,80264
01 mars 2024396,90396,90392,20392,40392,40372
29 févr. 2024398,50398,80394,80396,80396,80340
29 févr. 20243.15 Dividende
28 févr. 2024397,00401,60396,80399,50396,35962
27 févr. 2024396,60397,90394,50395,60392,48474
26 févr. 2024398,60399,50395,90395,90392,78295
23 févr. 2024397,00398,60394,50397,60394,46569
22 févr. 2024394,10395,20391,00393,00389,90809
21 févr. 2024393,10395,90389,70395,20392,0834 517
20 févr. 2024394,30395,40391,90394,80391,691 156
19 févr. 2024395,30399,10393,70396,30393,18451
16 févr. 2024393,00394,70392,10392,90389,80678
15 févr. 2024392,20392,20388,20389,70386,63418
14 févr. 2024399,60400,30395,00395,10391,98344
13 févr. 2024397,90402,30396,40397,60394,46385
12 févr. 2024393,90399,00393,60399,00395,851 642
09 févr. 2024396,10399,00394,50394,80391,69202
08 févr. 2024397,80400,00395,80396,00392,88638
07 févr. 2024396,10399,00395,80397,30394,17386
06 févr. 2024392,20397,20391,40396,20393,08557
05 févr. 2024396,10400,00392,00393,00389,90612
02 févr. 2024395,50397,50394,40395,40392,28472
01 févr. 2024398,20400,00394,80396,20393,08224
31 janv. 2024400,00400,00398,00399,20396,05317
30 janv. 2024395,20396,80394,40396,80393,67515
29 janv. 2024397,70401,30395,70397,20394,071 266
26 janv. 2024399,70400,20394,20394,20391,09547
25 janv. 2024398,60399,00393,30395,60392,48847
24 janv. 2024407,20407,50398,60400,50397,34587
23 janv. 2024420,70435,00410,30410,30407,061 157
22 janv. 2024420,90422,70418,50422,60419,27563
19 janv. 2024424,60425,10420,10420,80417,48154
18 janv. 2024422,60422,60420,00420,10416,79159
17 janv. 2024420,80425,20420,50423,40420,06244
16 janv. 2024428,50428,80421,30421,40418,08790
15 janv. 2024426,00428,00423,90428,00424,631 135
12 janv. 2024415,00419,10415,00418,60415,30849
11 janv. 2024416,60417,10413,10413,40410,14232
10 janv. 2024417,30419,60415,00417,40414,11233
09 janv. 2024417,60422,30415,50417,30414,01386
08 janv. 2024417,30418,20415,10415,80412,52379
05 janv. 2024420,20424,30414,50415,00411,73570
*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...