Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LMT.US
452.72-5.76(-1.26%)(czas lokalny: 29.05.2024 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 |
---|---|---|---|---|---|---|
28.05.2024 | 465.61 | 466.00 | 457.25 | 458.48 | 1 097 070 | 0 |
24.05.2024 | 467.67 | 467.35 | 467.35 | 467.35 | 513 802 | 0 |
23.05.2024 | 468.09 | 469.68 | 466.23 | 467.08 | 866 557 | 0 |
22.05.2024 | 467.47 | 469.90 | 466.78 | 469.71 | 548 612 | 0 |
21.05.2024 | 468.00 | 469.12 | 466.84 | 468.31 | 556 577 | 0 |
20.05.2024 | 467.77 | 468.77 | 464.92 | 467.08 | 735 183 | 0 |
17.05.2024 | 467.00 | 466.93 | 463.12 | 466.20 | 676 980 | 0 |
16.05.2024 | 463.60 | 468.32 | 453.00 | 464.83 | 1 130 135 | 0 |
15.05.2024 | 466.28 | 467.40 | 463.51 | 464.08 | 803 569 | 0 |
14.05.2024 | 471.11 | 471.23 | 466.80 | 467.18 | 565 488 | 0 |
13.05.2024 | 469.88 | 472.35 | 469.48 | 470.56 | 634 263 | 0 |
10.05.2024 | 469.00 | 470.62 | 467.98 | 468.88 | 482 484 | 0 |
09.05.2024 | 466.08 | 468.76 | 465.21 | 468.39 | 594 579 | 0 |
08.05.2024 | 467.50 | 468.00 | 463.78 | 466.16 | 598 839 | 0 |
07.05.2024 | 464.00 | 466.81 | 463.16 | 466.68 | 678 544 | 0 |
06.05.2024 | 463.16 | 463.50 | 460.18 | 462.78 | 772 987 | 0 |
03.05.2024 | 462.93 | 462.93 | 457.17 | 461.91 | 910 597 | 0 |
02.05.2024 | 461.10 | 463.60 | 459.00 | 463.20 | 999 205 | 0 |
01.05.2024 | 462.61 | 465.40 | 460.56 | 461.73 | 994 538 | 0 |
30.04.2024 | 467.08 | 467.98 | 463.61 | 464.93 | 707 860 | 0 |
29.04.2024 | 461.99 | 467.65 | 461.95 | 467.55 | 951 325 | 0 |
26.04.2024 | 463.90 | 466.00 | 459.16 | 461.29 | 857 432 | 0 |
25.04.2024 | 457.95 | 465.60 | 457.53 | 464.78 | 926 785 | 0 |
24.04.2024 | 461.70 | 463.69 | 456.06 | 459.14 | 1 015 140 | 0 |
23.04.2024 | 466.99 | 473.54 | 457.66 | 460.08 | 1 759 676 | 0 |
22.04.2024 | 465.23 | 469.54 | 460.41 | 461.33 | 1 807 960 | 0 |
19.04.2024 | 458.37 | 465.36 | 457.27 | 463.87 | 1 383 971 | 0 |
18.04.2024 | 454.84 | 458.11 | 454.27 | 456.09 | 714 585 | 0 |
17.04.2024 | 456.71 | 457.24 | 451.73 | 456.05 | 845 816 | 0 |
16.04.2024 | 454.71 | 458.85 | 453.62 | 454.31 | 1 451 392 | 0 |
15.04.2024 | 458.67 | 459.30 | 451.63 | 453.08 | 2 413 508 | 0 |
12.04.2024 | 454.11 | 457.98 | 450.11 | 450.40 | 1 248 936 | 0 |
11.04.2024 | 451.50 | 453.75 | 448.95 | 452.32 | 939 054 | 0 |
10.04.2024 | 444.69 | 452.61 | 442.83 | 451.71 | 1 247 241 | 0 |
09.04.2024 | 448.69 | 452.06 | 446.18 | 447.57 | 842 404 | 0 |
08.04.2024 | 456.00 | 457.00 | 452.27 | 452.38 | 751 055 | 0 |
05.04.2024 | 452.41 | 455.58 | 449.62 | 455.38 | 890 826 | 0 |
04.04.2024 | 450.26 | 455.98 | 447.14 | 454.04 | 1 395 802 | 0 |
03.04.2024 | 452.92 | 454.15 | 447.59 | 447.90 | 758 547 | 0 |
02.04.2024 | 453.63 | 455.69 | 452.56 | 453.24 | 837 129 | 0 |
01.04.2024 | 454.14 | 455.36 | 451.22 | 452.79 | 694 858 | 0 |
28.03.2024 | 456.80 | 454.87 | 454.87 | 454.87 | 1 119 541 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus