Premium
Lockheed Martin Corp (LMTB34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 210.5 | 8.1604962202 | 2579.5 | 2790 | 2517.48 | 3 | 2660.76875 | DR |
| 4 | 103.76 | 3.86264816249 | 2686.24 | 2790 | 2368.6 | 7 | 2584.04068966 | DR |
| 12 | -165.9 | -5.61250380595 | 2955.9 | 3064.18 | 2368.6 | 12 | 2705.79990548 | DR |
| 26 | -596.74 | -17.6198940574 | 3386.74 | 3510.95 | 2368.6 | 91 | 3271.93551977 | DR |
| 52 | 484.8 | 21.0307131702 | 2305.2 | 3510.95 | 2305.2 | 59 | 3167.12781494 | DR |
| 156 | 576 | 26.0162601626 | 2214 | 3510.95 | 2027.51 | 78 | 2473.03150462 | DR |
| 260 | 750 | 36.7647058824 | 2040 | 3510.95 | 2 | 102 | 2224.7078694 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744407000 | 2790 | 71.84 | 2.64 | 2751.52 | 2790 | 2751.52 | 53 |
| 1744320600 | 2718.16 | 18.16 | 0.67 | 2718.16 | 2718.16 | 2718.16 | 1 |
| 1744234200 | 2700 | 53.44 | 2.02 | 2599.02 | 2723.4 | 2599.02 | 9 |
| 1744147800 | 2646.56 | 129.08 | 5.13 | 2638.78 | 2646.56 | 2638.78 | 3 |
| 1744061400 | 2517.48 | -62.02 | -2.40 | 2517.48 | 2517.48 | 2517.48 | 2 |
| 1743802200 | 2579.5 | 40.04 | 1.58 | 2579.5 | 2579.5 | 2579.5 | 1 |
| 1743715800 | 2539.46 | -3.56 | -0.14 | 2492.16 | 2539.46 | 2492.16 | 5 |
| 1743629400 | 2543.02 | 0 | 0.00 | 2543.02 | 2543.02 | 2543.02 | 0 |
| 1743543000 | 2543.02 | 0 | 0.00 | 2543.02 | 2543.02 | 2543.02 | 0 |
| 1743456600 | 2543.02 | 0 | 0.00 | 2543.02 | 2543.02 | 2543.02 | 0 |
| 1743197400 | 2543.02 | -5.77 | -0.23 | 2552.13 | 2552.13 | 2532.48 | 8 |
| 1743111000 | 2548.79 | -9.52 | -0.37 | 2548.79 | 2548.79 | 2548.79 | 1 |
| 1743024600 | 2558.31 | 45.8 | 1.82 | 2540 | 2570.4 | 2540 | 41 |
| 1742938200 | 2512.51 | -13.6 | -0.54 | 2368.6 | 2512.51 | 2368.6 | 11 |
| 1742851800 | 2526.11 | 0 | 0.00 | 2526.11 | 2526.11 | 2526.11 | 0 |
| 1742592600 | 2526.11 | -122.56 | -4.63 | 2697.7 | 2697.7 | 2481 | 11 |
| 1742506200 | 2648.67 | -4.13 | -0.16 | 2657.6 | 2657.6 | 2648.67 | 2 |
| 1742419800 | 2652.8 | -9.78 | -0.37 | 2652.8 | 2652.8 | 2652.8 | 6 |
| 1742333400 | 2662.58 | 12.52 | 0.47 | 2676.56 | 2676.56 | 2662.58 | 4 |
| 1742247000 | 2650.06 | -31.94 | -1.19 | 2683.85 | 2686 | 2650.06 | 3 |
| 1741987800 | 2682 | -23.05 | -0.85 | 2686.2399 | 2686.2399 | 2666 | 8 |
| 1741901400 | 2705.05 | -76.85 | -2.76 | 2704.75 | 2705.05 | 2695.18 | 10 |
| 1741815000 | 2781.9 | 0 | 0.00 | 2781.9 | 2781.9 | 2781.9 | 0 |
| 1741728600 | 2781.9 | -28.1 | -1.00 | 2829.9699 | 2829.9699 | 2779.09 | 10 |
| 1741642140 | 2810 | 57.22 | 2.08 | 2748.2199 | 2859.45 | 2748.2199 | 93 |
| 1741382940 | 2752.78 | 115.97 | 4.40 | 2701.87 | 2752.78 | 2701.87 | 12 |
| 1741296540 | 2636.81 | -20.63 | -0.78 | 2636.81 | 2636.81 | 2636.81 | 1 |
| 1741210140 | 2657.44 | 66.44 | 2.56 | 2578.12 | 2657.44 | 2578.12 | 50 |
| 1740778140 | 2591 | 0 | 0.00 | 2591 | 2591 | 2591 | 0 |
| 1740691740 | 2591 | 41.68 | 1.63 | 2549.76 | 2591 | 2549.76 | 39 |
| 1740605400 | 2549.32 | 18.39 | 0.73 | 2576.28 | 2579.05 | 2549.32 | 11 |
| 1740518940 | 2530.93 | 0 | 0.00 | 2530.93 | 2530.93 | 2530.93 | 0 |
| 1740432540 | 2530.93 | 46.01 | 1.85 | 2400 | 2561.15 | 2400 | 17 |
| 1740173400 | 2484.92 | 0 | 0.00 | 2484.92 | 2484.92 | 2484.92 | 0 |
| 1740087000 | 2484.92 | 15.05 | 0.61 | 2469.87 | 2484.92 | 2469.87 | 10 |
| 1740000540 | 2469.87 | 35.32 | 1.45 | 2480.53 | 2480.53 | 2469.87 | 6 |
| 1739914140 | 2434.55 | 16.57 | 0.69 | 2434.55 | 2434.55 | 2434.55 | 1 |
| 1739827800 | 2417.98 | 0 | 0.00 | 2417.98 | 2417.98 | 2417.98 | 0 |
| 1739568600 | 2417.98 | -81.26 | -3.25 | 2417.03 | 2417.98 | 2417.03 | 4 |
| 1739482140 | 2499.2399 | -53.73 | -2.10 | 2499.77 | 2499.77 | 2499.2399 | 2 |
| 1739395740 | 2552.9699 | -19.03 | -0.74 | 2552.9699 | 2552.9699 | 2552.9699 | 1 |
| 1739309400 | 2572 | -38.77 | -1.49 | 2572 | 2572 | 2572 | 2 |
| 1739222940 | 2610.77 | 0 | 0.00 | 2610.77 | 2610.77 | 2610.77 | 0 |
| 1738963740 | 2610.77 | 0 | 0.00 | 2610.77 | 2610.77 | 2610.77 | 0 |
| 1738877340 | 2610.77 | 0 | 0.00 | 2610.77 | 2610.77 | 2610.77 | 2 |
| 1738791000 | 2610.77 | 0 | 0.00 | 2610.77 | 2610.77 | 2610.77 | 0 |
| 1738704600 | 2610.77 | -49.14 | -1.85 | 2646.01 | 2646.01 | 2609.12 | 23 |
| 1738618200 | 2659.91 | -40.09 | -1.48 | 2659.91 | 2659.91 | 2659.91 | 2 |
| 1738358940 | 2700 | 30.38 | 1.14 | 2710.16 | 2710.16 | 2700 | 6 |
| 1738272540 | 2669.62 | -6.1 | -0.23 | 2669.62 | 2669.62 | 2669.62 | 2 |
| 1738186200 | 2675.7199 | -35.49 | -1.31 | 2678.92 | 2678.92 | 2675.7199 | 5 |
| 1738099740 | 2711.21 | -259.29 | -8.73 | 2841 | 2841 | 2704.45 | 25 |
| 1738013340 | 2970.5 | 14.25 | 0.48 | 2935.32 | 2970.5 | 2935.32 | 17 |
| 1737754140 | 2956.25 | 0 | 0.00 | 2956.25 | 2956.25 | 2956.25 | 0 |
| 1737667740 | 2956.25 | -94.7 | -3.10 | 2956.25 | 2956.25 | 2956.25 | 1 |
| 1737581400 | 3050.95 | 0 | 0.00 | 3050.95 | 3050.95 | 3050.95 | 0 |
| 1737495000 | 3050.95 | 49.68 | 1.66 | 3034.66 | 3064.18 | 3034.66 | 25 |
| 1737408600 | 3001.27 | 45.37 | 1.53 | 3040.5 | 3040.5 | 2982 | 19 |
| 1737149400 | 2955.9 | 25.9 | 0.88 | 2955.9 | 2955.9 | 2955.9 | 17 |
| 1737062940 | 2930 | -37.7 | -1.27 | 2920 | 2930 | 2920 | 3 |
| 1736976540 | 2967.7 | 0 | 0.00 | 2967.7 | 2967.7 | 2967.7 | 0 |
| 1736890140 | 2967.7 | 17.7 | 0.60 | 2967.7 | 2967.7 | 2967.7 | 1 |
| 1736803740 | 2950 | 89.39 | 3.12 | 2889.18 | 2950 | 2889.18 | 9 |
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
