Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LMT.US
456.78+10.79(+2.42%)(czas lokalny: 27.03.2024 16:00)Lockheed Martin Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 447.88 | 457.11 | 447.86 | 456.78 | 1 275 827 | 0 |
26.03.2024 | 446.50 | 448.62 | 445.86 | 445.99 | 765 708 | 0 |
25.03.2024 | 447.86 | 448.55 | 444.81 | 446.31 | 774 807 | 0 |
22.03.2024 | 444.50 | 446.25 | 443.67 | 445.88 | 1 004 560 | 0 |
21.03.2024 | 441.36 | 443.89 | 439.33 | 443.16 | 909 636 | 0 |
20.03.2024 | 437.03 | 440.96 | 436.15 | 440.41 | 844 420 | 0 |
19.03.2024 | 435.25 | 437.29 | 433.97 | 437.19 | 896 525 | 0 |
18.03.2024 | 435.82 | 436.09 | 431.68 | 433.20 | 961 951 | 0 |
15.03.2024 | 433.15 | 438.21 | 433.97 | 435.82 | 5 149 625 | 0 |
14.03.2024 | 436.36 | 437.66 | 433.30 | 435.77 | 1 152 564 | 0 |
13.03.2024 | 435.71 | 437.79 | 433.74 | 434.60 | 986 239 | 0 |
12.03.2024 | 432.92 | 435.79 | 432.35 | 434.91 | 816 294 | 0 |
11.03.2024 | 434.78 | 436.01 | 432.60 | 434.75 | 950 543 | 0 |
08.03.2024 | 428.50 | 432.98 | 427.57 | 432.90 | 756 206 | 0 |
07.03.2024 | 434.00 | 435.58 | 429.48 | 429.99 | 1 083 285 | 0 |
06.03.2024 | 431.98 | 433.81 | 430.92 | 433.48 | 760 055 | 0 |
05.03.2024 | 433.74 | 436.01 | 429.76 | 431.98 | 1 037 535 | 0 |
04.03.2024 | 429.28 | 433.88 | 426.95 | 431.94 | 1 267 531 | 0 |
01.03.2024 | 427.90 | 428.91 | 424.00 | 426.46 | 1 055 728 | 0 |
29.02.2024 | 429.33 | 430.75 | 427.56 | 428.24 | 1 446 135 | 0 |
28.02.2024 | 431.88 | 435.02 | 430.84 | 432.48 | 995 838 | 0 |
27.02.2024 | 428.68 | 431.23 | 426.50 | 430.43 | 836 199 | 0 |
26.02.2024 | 431.50 | 432.45 | 426.79 | 429.18 | 945 508 | 0 |
23.02.2024 | 428.87 | 431.43 | 428.20 | 431.12 | 818 044 | 0 |
22.02.2024 | 425.09 | 429.48 | 423.83 | 428.89 | 1 061 551 | 0 |
21.02.2024 | 426.55 | 428.22 | 424.37 | 427.55 | 880 243 | 0 |
20.02.2024 | 425.73 | 428.29 | 423.77 | 424.27 | 1 097 326 | 0 |
16.02.2024 | 423.12 | 424.07 | 424.07 | 424.07 | 805 983 | 0 |
15.02.2024 | 418.58 | 423.35 | 418.58 | 423.12 | 1 136 320 | 0 |
14.02.2024 | 427.98 | 428.50 | 413.92 | 418.19 | 2 498 627 | 0 |
13.02.2024 | 429.34 | 431.90 | 423.24 | 426.52 | 1 089 059 | 0 |
12.02.2024 | 426.75 | 430.55 | 426.00 | 428.07 | 1 006 603 | 0 |
09.02.2024 | 427.53 | 427.85 | 424.47 | 426.50 | 1 037 987 | 0 |
08.02.2024 | 429.36 | 429.75 | 425.73 | 427.00 | 933 985 | 0 |
07.02.2024 | 426.54 | 430.29 | 426.54 | 430.10 | 980 390 | 0 |
06.02.2024 | 421.98 | 429.02 | 420.36 | 426.95 | 1 065 451 | 0 |
05.02.2024 | 424.00 | 424.37 | 419.83 | 421.70 | 1 375 860 | 0 |
02.02.2024 | 428.14 | 428.89 | 424.37 | 425.97 | 971 314 | 0 |
01.02.2024 | 430.23 | 431.77 | 426.70 | 429.77 | 1 174 047 | 0 |
31.01.2024 | 433.50 | 433.72 | 429.06 | 429.41 | 1 117 530 | 0 |
30.01.2024 | 431.27 | 431.85 | 427.77 | 431.68 | 1 010 753 | 0 |
29.01.2024 | 431.00 | 432.03 | 425.57 | 428.01 | 1 895 775 | 0 |
26.01.2024 | 431.97 | 433.42 | 426.71 | 429.91 | 1 249 880 | 0 |
25.01.2024 | 430.00 | 433.94 | 425.75 | 431.04 | 1 812 506 | 0 |
24.01.2024 | 439.52 | 443.20 | 431.55 | 431.65 | 1 761 677 | 0 |
23.01.2024 | 451.84 | 459.00 | 433.89 | 439.67 | 3 585 500 | 0 |
22.01.2024 | 457.76 | 460.83 | 455.44 | 458.76 | 1 214 206 | 0 |
19.01.2024 | 460.56 | 460.85 | 455.96 | 457.76 | 863 341 | 0 |
18.01.2024 | 456.46 | 459.98 | 453.17 | 459.57 | 780 062 | 0 |
17.01.2024 | 457.67 | 462.79 | 455.08 | 456.47 | 920 337 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus