Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LMT.US
467.10-0.03(-0.01%)(czas lokalny: 28.06.2024 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 |
---|---|---|---|---|---|---|
28.06.2024 | 470.05 | 471.75 | 464.87 | 467.10 | 3 430 104 | 0 |
27.06.2024 | 468.88 | 468.88 | 465.30 | 467.13 | 870 945 | 0 |
26.06.2024 | 467.00 | 468.10 | 463.72 | 466.99 | 924 937 | 0 |
25.06.2024 | 470.82 | 471.62 | 466.50 | 468.07 | 711 151 | 0 |
24.06.2024 | 468.32 | 475.72 | 467.82 | 471.51 | 1 027 538 | 0 |
21.06.2024 | 467.15 | 469.80 | 463.65 | 467.60 | 3 343 932 | 0 |
20.06.2024 | 460.00 | 467.49 | 459.16 | 466.34 | 1 034 823 | 0 |
18.06.2024 | 459.19 | 460.00 | 460.00 | 460.00 | 658 084 | 0 |
17.06.2024 | 457.75 | 459.28 | 456.30 | 459.01 | 667 789 | 0 |
14.06.2024 | 456.50 | 458.56 | 454.22 | 458.34 | 702 738 | 0 |
13.06.2024 | 458.64 | 459.75 | 456.01 | 458.56 | 741 829 | 0 |
12.06.2024 | 462.30 | 463.23 | 457.67 | 459.11 | 1 022 084 | 0 |
11.06.2024 | 465.42 | 466.58 | 462.58 | 462.80 | 903 352 | 0 |
10.06.2024 | 470.75 | 470.64 | 465.75 | 467.46 | 900 278 | 0 |
07.06.2024 | 468.81 | 475.29 | 468.62 | 470.13 | 1 042 669 | 0 |
06.06.2024 | 465.23 | 469.79 | 464.35 | 468.62 | 768 060 | 0 |
05.06.2024 | 468.42 | 468.85 | 463.62 | 465.23 | 816 195 | 0 |
04.06.2024 | 467.51 | 470.16 | 466.16 | 468.89 | 796 772 | 0 |
03.06.2024 | 466.00 | 470.52 | 465.01 | 467.60 | 780 508 | 0 |
31.05.2024 | 460.90 | 470.36 | 459.49 | 470.34 | 1 645 486 | 0 |
30.05.2024 | 455.00 | 462.94 | 455.00 | 460.94 | 1 065 046 | 0 |
29.05.2024 | 455.98 | 456.00 | 451.80 | 452.72 | 1 158 623 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus