Premium
Lockheed Martin (1LMT)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.7 | -1.6317016317 | 471.9 | 474.85 | 459.4 | 21 | 467.48411765 | DE |
| 4 | -36.8 | -7.34530938124 | 501 | 506.9 | 459.4 | 17 | 482.72364341 | DE |
| 12 | -51.7 | -10.0213219616 | 515.9 | 575 | 459.4 | 34 | 524.44730769 | DE |
| 26 | 25.75 | 5.87296156916 | 438.45 | 575 | 423.8 | 32 | 503.00524827 | DE |
| 52 | 43.3 | 10.2874792112 | 420.9 | 575 | 390.4 | 31 | 466.76880826 | DE |
| 156 | 51 | 12.3426911907 | 413.2 | 575 | 390.4 | 30 | 465.80359255 | DE |
| 260 | 51 | 12.3426911907 | 413.2 | 575 | 390.4 | 30 | 465.80359255 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 464.2 | -2.1 | -0.45 | 459.4 | 464.2 | 459.4 | 13 |
| 1734627300 | 466.3 | 1.1 | 0.24 | 462 | 466.3 | 462 | 31 |
| 1734540900 | 465.2 | -2.05 | -0.44 | 466.4 | 466.4 | 465.2 | 13 |
| 1734454500 | 467.25 | -7.6 | -1.60 | 465.2 | 467.25 | 465.2 | 31 |
| 1734368100 | 474.85 | 0 | 0.00 | 474.85 | 474.85 | 474.85 | 0 |
| 1734108900 | 474.85 | 6.15 | 1.31 | 471.9 | 474.85 | 471.9 | 10 |
| 1734022500 | 468.7 | -14.1 | -2.92 | 469.6 | 469.6 | 467.65 | 28 |
| 1733936100 | 482.8 | 0 | 0.00 | 482.8 | 482.8 | 482.8 | 0 |
| 1733849700 | 482.8 | 0 | 0.00 | 482.8 | 482.8 | 482.8 | 0 |
| 1733763300 | 482.8 | -7.85 | -1.60 | 487.15 | 487.15 | 482.8 | 10 |
| 1733504100 | 490.65 | 0 | 0.00 | 490.65 | 490.65 | 490.65 | 0 |
| 1733417700 | 490.65 | -0.95 | -0.19 | 491.15 | 492 | 488.3 | 20 |
| 1733331300 | 491.6 | -4.05 | -0.82 | 492.2 | 492.75 | 491.6 | 23 |
| 1733244900 | 495.65 | -1.9 | -0.38 | 496.2 | 496.2 | 493.95 | 16 |
| 1733158500 | 497.55 | -8.25 | -1.63 | 505.4 | 505.4 | 497.55 | 38 |
| 1732899300 | 505.8 | 0.2 | 0.04 | 505.8 | 505.8 | 505.8 | 2 |
| 1732812900 | 505.6 | 5.6 | 1.12 | 506.9 | 506.9 | 505.6 | 5 |
| 1732726500 | 500 | 3.75 | 0.76 | 494 | 500 | 494 | 6 |
| 1732640100 | 496.25 | 2.4 | 0.49 | 496.25 | 496.25 | 496.25 | 5 |
| 1732553700 | 493.85 | -17.15 | -3.36 | 501 | 502.6 | 493.85 | 20 |
| 1732294500 | 511 | 0 | 0.00 | 511 | 511 | 511 | 0 |
| 1732208100 | 511 | 6.5 | 1.29 | 508.1 | 511 | 508.1 | 31 |
| 1732121700 | 504.5 | 0.4 | 0.08 | 504.3 | 504.5 | 503.8 | 56 |
| 1732035300 | 504.1 | -2.2 | -0.43 | 509.3 | 510.1 | 504.1 | 38 |
| 1731948900 | 506.3 | -8.6 | -1.67 | 512.79999 | 512.79999 | 506.3 | 9 |
| 1731689700 | 514.9 | 0 | 0.00 | 514.9 | 514.9 | 514.9 | 0 |
| 1731603300 | 514.9 | -12.7 | -2.41 | 531.6 | 531.6 | 514.9 | 31 |
| 1731516900 | 527.6 | -6.2 | -1.16 | 531.7 | 531.7 | 527.6 | 10 |
| 1731430500 | 533.79999 | -3.7 | -0.69 | 539 | 539.79999 | 533.7 | 55 |
| 1731344100 | 537.5 | 13 | 2.48 | 534.79999 | 539.2 | 531.4 | 65 |
| 1731084900 | 524.5 | 12.4 | 2.42 | 516 | 525.29999 | 516 | 17 |
| 1730998500 | 512.1 | -1.4 | -0.27 | 512.1 | 512.1 | 512.1 | 9 |
| 1730912100 | 513.5 | 12.2 | 2.43 | 524.79999 | 535 | 507.2 | 209 |
| 1730825700 | 501.3 | 2.7 | 0.54 | 501.3 | 501.3 | 501.3 | 17 |
| 1730739300 | 498.6 | -5.6 | -1.11 | 494.2 | 498.6 | 494.2 | 17 |
| 1730480100 | 504.2 | -2.5 | -0.49 | 506.7 | 506.7 | 504.2 | 6 |
| 1730393700 | 506.7 | 2.7 | 0.54 | 503.7 | 506.7 | 498.7 | 29 |
| 1730307300 | 504 | -5 | -0.98 | 505.6 | 505.6 | 504 | 34 |
| 1730220900 | 509 | -9.7 | -1.87 | 514.4 | 514.4 | 509 | 30 |
| 1730134500 | 518.7 | 9.6 | 1.89 | 522.1 | 522.1 | 518.7 | 35 |
| 1729871700 | 509.1 | -22.3 | -4.20 | 522 | 526.9 | 509.1 | 127 |
| 1729785300 | 531.4 | -3.9 | -0.73 | 531.6 | 532.4 | 528 | 27 |
| 1729698900 | 535.29999 | -1.5 | -0.28 | 539.4 | 539.4 | 535.29999 | 15 |
| 1729612500 | 536.79999 | -30.7 | -5.41 | 566.29999 | 574.29999 | 536.79999 | 147 |
| 1729526100 | 567.5 | 6 | 1.07 | 563.6 | 575 | 563.6 | 85 |
| 1729266900 | 561.5 | -4.6 | -0.81 | 566.29999 | 566.29999 | 561.5 | 8 |
| 1729180500 | 566.1 | 7 | 1.25 | 562.6 | 566.7 | 562.6 | 35 |
| 1729094100 | 559.1 | -2.6 | -0.46 | 558.9 | 559.1 | 558.5 | 21 |
| 1729007700 | 561.7 | 8.2 | 1.48 | 560 | 561.7 | 560 | 25 |
| 1728921300 | 553.5 | 12.6 | 2.33 | 556 | 556 | 553.5 | 14 |
| 1728662100 | 540.9 | -13.6 | -2.45 | 540.9 | 540.9 | 540.9 | 1 |
| 1728575700 | 554.5 | 3.6 | 0.65 | 556.1 | 556.1 | 554.4 | 39 |
| 1728489300 | 550.9 | 1.3 | 0.24 | 559.29999 | 574 | 550.9 | 126 |
| 1728402900 | 549.6 | -5.2 | -0.94 | 549.6 | 549.6 | 549.6 | 20 |
| 1728316500 | 554.79999 | 5.9 | 1.07 | 554.79999 | 554.79999 | 551.29999 | 105 |
| 1728057300 | 548.9 | -2.1 | -0.38 | 548.9 | 548.9 | 548.9 | 4 |
| 1727970900 | 551 | 0 | 0.00 | 549.7 | 551 | 548.1 | 24 |
| 1727884500 | 551 | 23.8 | 4.51 | 555.2 | 556.7 | 551 | 27 |
| 1727798100 | 527.2 | 3.9 | 0.75 | 524 | 527.2 | 524 | 5 |
| 1727711700 | 523.29999 | 3.3 | 0.63 | 515.9 | 523.29999 | 515.9 | 9 |
| 1727452500 | 520 | 0 | 0.00 | 520 | 520 | 520 | 0 |
| 1727366100 | 520 | -0.2 | -0.04 | 520.2 | 520.2 | 519.6 | 4 |
| 1727279700 | 520.2 | 0.2 | 0.04 | 517 | 520.2 | 517 | 4 |
| 1727193300 | 520 | 5.2 | 1.01 | 520.5 | 520.5 | 520 | 50 |
| 1727106900 | 514.79999 | -5.2 | -1.00 | 515.5 | 515.5 | 514.79999 | 8 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
