XNYS
Datos históricos de Lockheed Martin Corporation
Lockheed Martin Corporation · LMT
$510.20
▲ +0.61 (+0.12%)
Última operación · 10/10/2026, 18:18:45 UTC
- Variación en el periodo
- +0.9%
- Máximo
- US$692.00
- 2 de marzo de 2026
- Mínimo
- US$437.25
- 2 de diciembre de 2025
- Volumen medio diario
- 1.42 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 505.00 | 511.43 | 502.65 | 509.59 | +0.33% | 806,204.225 |
| 8 oct 2026 | 500.02 | 509.08 | 497.00 | 507.89 | +1.74% | 1.11 M |
| 7 oct 2026 | 509.58 | 510.34 | 498.73 | 499.22 | −2.14% | 1.08 M |
| 6 oct 2026 | 509.00 | 510.87 | 504.18 | 510.12 | +0.69% | 850,910.39 |
| 5 oct 2026 | 506.03 | 507.36 | 501.12 | 506.63 | +0.24% | 1.01 M |
| 2 oct 2026 | 505.79 | 507.97 | 498.55 | 505.41 | −0.02% | 1.07 M |
| 1 oct 2026 | 508.00 | 511.69 | 503.53 | 505.50 | −0.74% | 896,324.29 |
| 30 sep 2026 | 511.00 | 513.00 | 503.74 | 509.25 | −0.58% | 1.38 M |
| 29 sep 2026 | 514.99 | 519.69 | 511.03 | 512.21 | −1.14% | 1.24 M |
| 28 sep 2026 | 519.00 | 524.27 | 516.10 | 518.10 | −0.28% | 1.08 M |
| 25 sep 2026 | 524.12 | 528.00 | 516.49 | 519.56 | −0.79% | 1.13 M |
| 24 sep 2026 | 523.76 | 531.00 | 523.32 | 523.70 | −0.19% | 833,627.751 |
| 23 sep 2026 | 524.57 | 534.93 | 523.21 | 524.68 | +0.45% | 1.13 M |
| 22 sep 2026 | 536.87 | 537.00 | 515.60 | 522.34 | −2.44% | 1.43 M |
| 21 sep 2026 | 532.30 | 537.82 | 530.01 | 535.40 | +0.38% | 967,050.358 |
| 18 sep 2026 | 536.98 | 538.10 | 527.10 | 533.38 | −0.88% | 2.86 M |
| 17 sep 2026 | 539.18 | 542.61 | 520.42 | 538.09 | +0.16% | 1.34 M |
| 16 sep 2026 | 534.80 | 539.99 | 531.01 | 537.25 | +0.71% | 912,115.135 |
| 15 sep 2026 | 532.13 | 537.19 | 525.88 | 533.46 | +0.77% | 919,119.812 |
| 14 sep 2026 | 526.60 | 532.34 | 525.43 | 529.38 | +0.99% | 971,364.776 |
| 11 sep 2026 | 532.24 | 533.99 | 521.87 | 524.19 | −1.12% | 987,773.179 |
| 10 sep 2026 | 526.01 | 531.00 | 524.09 | 530.12 | +1.08% | 1.15 M |
| 9 sep 2026 | 538.91 | 543.59 | 524.37 | 524.46 | −2.18% | 1.55 M |
| 8 sep 2026 | 532.00 | 541.59 | 531.37 | 536.15 | +2.07% | 1.69 M |
| 4 sep 2026 | 529.79 | 533.72 | 524.03 | 525.28 | −1.44% | 946,582.322 |
| 3 sep 2026 | 536.00 | 537.92 | 527.28 | 532.95 | +0.26% | 775,700.353 |
| 2 sep 2026 | 545.65 | 548.00 | 530.15 | 531.55 | −2.38% | 1.24 M |
| 1 sep 2026 | 557.51 | 564.98 | 541.55 | 544.50 | −2.98% | 1.05 M |
| 31 ago 2026 | 563.73 | 563.73 | 558.40 | 561.23 | −0.46% | 945,428.801 |
| 28 ago 2026 | 567.97 | 568.43 | 560.72 | 563.85 | −0.36% | 619,906.397 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.