Premium
Lockheed Martin Corp (LMT)
NYSE
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 | -23.19 | -4.51342934994 | 513.8 | 514 | 487.76 | 1403167 | 495.52446843 | CS |
| 4 | -44.99 | -8.3999253174 | 535.6 | 546 | 487.76 | 1352966 | 515.42500881 | CS |
| 12 | -90.63 | -15.592526323 | 581.24 | 618.95 | 487.76 | 1149506 | 550.61558427 | CS |
| 26 | 31.45 | 6.84946423905 | 459.16 | 618.95 | 456.11 | 1081692 | 539.28699265 | CS |
| 52 | 46.97 | 10.5874132179 | 443.64 | 618.95 | 413.92 | 1066535 | 493.99208519 | CS |
| 156 | 149.25 | 43.722170143 | 341.36 | 618.95 | 333.42 | 1312745 | 453.87024657 | CS |
| 260 | 103.21 | 26.6417139907 | 387.4 | 618.95 | 266.11 | 1381237 | 415.24004905 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 490.61 | -1.04 | -0.21 | 489.01 | 493 | 487.76 | 1351766 |
| 1734392400 | 491.65 | -3 | -0.61 | 495 | 495 | 490.15 | 1505733 |
| 1734133200 | 494.65 | -1.93 | -0.39 | 494.65 | 499.2222 | 492.18 | 990130 |
| 1734046800 | 496.58 | -7.66 | -1.52 | 500 | 501.095 | 488.71 | 1862879 |
| 1733960400 | 504.24 | -8.7 | -1.70 | 513.79999 | 514 | 503.305 | 1305329 |
| 1733874000 | 512.94 | 2.93 | 0.57 | 509.16 | 514.6099 | 508.1 | 1178347 |
| 1733787600 | 510.01 | -3.02 | -0.59 | 511.19 | 516.3608 | 508.55 | 1167044 |
| 1733528400 | 513.03 | -4.45 | -0.86 | 517 | 517.44 | 509.6 | 1284818 |
| 1733442000 | 517.48 | -0.02 | -0.00 | 516.66 | 520.55999 | 514.01 | 1112664 |
| 1733355600 | 517.5 | 0.5 | 0.10 | 515.29999 | 519.826 | 513.14 | 1542869 |
| 1733269200 | 517 | -3.34 | -0.64 | 520.14 | 521.5 | 516.2501 | 1187987 |
| 1733182800 | 520.34 | -9.07 | -1.71 | 526 | 526.785 | 519.29999 | 1115655 |
| 1732917840 | 529.41 | 3.66 | 0.70 | 526.95 | 529.48 | 524.59 | 658248 |
| 1732750800 | 525.75 | 4.3 | 0.82 | 524.4 | 529.99 | 523.16999 | 888950 |
| 1732664400 | 521.45 | -0.44 | -0.08 | 519.75 | 524.05999 | 519.39 | 1344416 |
| 1732578000 | 521.89 | -20.33 | -3.75 | 533 | 534.16 | 514.9 | 3582784 |
| 1732318800 | 542.22 | 0.21 | 0.04 | 545 | 546 | 539.91999 | 1311147 |
| 1732232400 | 542.01 | 7.28 | 1.36 | 535.32 | 544.67999 | 533.715 | 1321424 |
| 1732146000 | 534.73 | 1.47 | 0.28 | 535.6 | 535.6 | 529.2 | 994169 |
| 1732059600 | 533.26 | 2.3 | 0.43 | 537.01 | 539.32 | 531.21 | 934801 |
| 1731973200 | 530.96 | -3.87 | -0.72 | 536.4 | 537.98 | 528.738 | 1298538 |
| 1731714000 | 534.83 | -4.16 | -0.77 | 538 | 542.54 | 531.4237 | 1757156 |
| 1731627600 | 538.99 | -18.74 | -3.36 | 559 | 561.35 | 533.785 | 1971964 |
| 1731541200 | 557.73 | -8.23 | -1.45 | 564 | 565 | 556.3301 | 1118380 |
| 1731454800 | 565.96 | -4.62 | -0.81 | 573 | 576.42999 | 564.79999 | 1133534 |
| 1731368400 | 570.58 | 6.02 | 1.07 | 570.22 | 576.1499 | 569.79999 | 1169966 |
| 1731109200 | 564.55999 | 12.72 | 2.31 | 555.47 | 566.8099 | 554.72 | 1165755 |
| 1731022800 | 551.84 | 0.02 | 0.00 | 555 | 556.9999 | 549.66999 | 818389 |
| 1730936400 | 551.82 | 5.07 | 0.93 | 563.41 | 563.41 | 540.0001 | 1664265 |
| 1730850000 | 546.75 | 3.65 | 0.67 | 544.4 | 547.16999 | 542 | 609338 |
| 1730763600 | 543.1 | -2.25 | -0.41 | 545.55999 | 548.80999 | 540.41 | 826400 |
| 1730500800 | 545.35 | -0.7 | -0.13 | 548 | 549.33 | 544.62 | 792532 |
| 1730414400 | 546.04999 | 0.11 | 0.02 | 545.77 | 551.6799 | 542.67499 | 1245290 |
| 1730328000 | 545.94 | -0.86 | -0.16 | 546.9 | 551.26 | 543.2 | 1004818 |
| 1730241600 | 546.79999 | -8.37 | -1.51 | 553.25 | 553.4 | 546.41 | 1041253 |
| 1730155200 | 555.16999 | -7.12 | -1.27 | 563 | 563.155 | 554.495 | 1278047 |
| 1729896000 | 562.29 | -1.92 | -0.34 | 566.53 | 569.9799 | 561.1 | 1074137 |
| 1729809600 | 564.21 | -6.89 | -1.21 | 571.91999 | 573.92999 | 564.17999 | 1101599 |
| 1729723200 | 571.1 | -5.88 | -1.02 | 577.02 | 582.17999 | 571 | 1400145 |
| 1729636800 | 576.98 | -37.63 | -6.12 | 606.77 | 608.99 | 574.0001 | 2256945 |
| 1729550400 | 614.61 | 2.8 | 0.46 | 615.2 | 618.95 | 611.36 | 1016284 |
| 1729291200 | 611.80999 | 2.19 | 0.36 | 611.39 | 613.3699 | 608.49 | 863359 |
| 1729204800 | 609.62 | -3.21 | -0.52 | 612.83 | 614.4799 | 607.24 | 648214 |
| 1729118400 | 612.83 | 7.83 | 1.29 | 604.5 | 613.01 | 602.62 | 549244 |
| 1729032000 | 605 | -5.87 | -0.96 | 611.95 | 614.62 | 603.72 | 849757 |
| 1728945600 | 610.87 | 6.7 | 1.11 | 605.99 | 611.99 | 603.7752 | 560249 |
| 1728686400 | 604.16999 | 6.68 | 1.12 | 600.58 | 604.54999 | 600.0871 | 526008 |
| 1728600000 | 597.49 | -7.62 | -1.26 | 606.11 | 607.29 | 596.22 | 858492 |
| 1728513600 | 605.11 | -2.94 | -0.48 | 606.71 | 607.14 | 603.02 | 543651 |
| 1728427200 | 608.04999 | 2.51 | 0.41 | 606.15 | 610.7499 | 603.09 | 571803 |
| 1728340800 | 605.54 | 0.41 | 0.07 | 607.49 | 611.59 | 604 | 1099336 |
| 1728081600 | 605.13 | -0.69 | -0.11 | 603.62 | 606.29 | 599.32 | 559868 |
| 1727995200 | 605.82 | 2.62 | 0.43 | 604 | 609 | 601.0001 | 854826 |
| 1727908800 | 603.2 | -2.66 | -0.44 | 606.37 | 610 | 601.4225 | 1192213 |
| 1727822400 | 605.86 | 21.3 | 3.64 | 586.12 | 611.49 | 581.91 | 2349663 |
| 1727736000 | 584.55999 | 2.2 | 0.38 | 583 | 584.95 | 579.21 | 972585 |
| 1727476800 | 582.36 | 4.96 | 0.86 | 578.22 | 584.0734 | 575.33 | 847526 |
| 1727390400 | 577.4 | -0.54 | -0.09 | 575 | 582.53 | 574.44 | 743645 |
| 1727304000 | 577.94 | -0.69 | -0.12 | 581.24 | 583.75 | 576.86479 | 844496 |
| 1727217600 | 578.63 | -1.88 | -0.32 | 580.30999 | 581.16 | 576.15 | 719876 |
| 1727131200 | 580.51 | 8.59 | 1.50 | 571.5 | 581.75 | 570.82 | 884509 |
| 1726872000 | 571.91999 | 6.74 | 1.19 | 563.08 | 573.5 | 562.5 | 3791983 |
| 1726785600 | 565.17999 | -0.31 | -0.05 | 567.55999 | 567.97 | 562.1629 | 917565 |
| 1726699200 | 565.49 | -1.52 | -0.27 | 565.5 | 569.54 | 562.28 | 732037 |
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
