Lockheed Martin Corporation (LMT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
397.806 |
0,83%
|
521,755
|
519,50
|
529,97
|
525,75
|
| 26/11/2024 |
697.740 |
-0,08%
|
519,99
|
515,00
|
534,00
|
521,45
|
| 25/11/2024 |
1.376.129 |
-3,75%
|
544,00
|
515,00
|
544,00
|
521,89
|
| 22/11/2024 |
668.069 |
0,04%
|
535,10
|
533,715
|
546,1475
|
542,22
|
| 21/11/2024 |
632.469 |
1,36%
|
536,10
|
529,20
|
544,68
|
542,01
|
| 20/11/2024 |
515.803 |
0,28%
|
537,18
|
529,1001
|
539,32
|
534,73
|
| 19/11/2024 |
452.445 |
0,42%
|
536,64
|
528,738
|
539,67
|
533,26
|
| 18/11/2024 |
577.914 |
-0,72%
|
535,00
|
528,738
|
537,98
|
530,96
|
| 15/11/2024 |
766.061 |
-0,77%
|
535,2046
|
531,4237
|
558,435
|
534,83
|
| 14/11/2024 |
975.331 |
-3,36%
|
557,11
|
533,785
|
565,00
|
538,99
|
| 13/11/2024 |
571.279 |
-1,45%
|
573,00
|
556,3301
|
575,99
|
557,73
|
| 12/11/2024 |
549.646 |
-0,81%
|
570,01
|
564,80
|
576,1499
|
565,96
|
| 11/11/2024 |
598.662 |
1,07%
|
571,20
|
569,93
|
576,1499
|
570,58
|
| 08/11/2024 |
573.003 |
2,31%
|
555,50
|
549,73
|
566,81
|
564,56
|
| 07/11/2024 |
366.142 |
0,00%
|
554,99
|
540,0001
|
560,0391
|
551,84
|
| 06/11/2024 |
864.874 |
0,93%
|
545,00
|
540,0001
|
563,42
|
551,82
|
| 05/11/2024 |
314.114 |
%
|
545,00
|
542,055
|
547,16
|
546,75
|
| 04/11/2024 |
392.345 |
%
|
546,27
|
540,4301
|
548,81
|
543,10
|
| 01/11/2024 |
403.819 |
%
|
547,50
|
544,62
|
549,33
|
545,35
|
| 31/10/2024 |
493.841 |
%
|
546,63
|
542,675
|
551,6799
|
546,05
|
| 30/10/2024 |
463.985 |
%
|
547,29
|
543,20
|
551,26
|
545,94
|
| 29/10/2024 |
481.567 |
%
|
567,23
|
546,426
|
553,40
|
549,99
|
| 28/10/2024 |
620.804 |
%
|
567,23
|
554,495
|
563,00
|
555,17
|
| 25/10/2024 |
520.072 |
%
|
567,23
|
561,17
|
569,9799
|
562,29
|
| 24/10/2024 |
440.564 |
%
|
577,44
|
564,20
|
573,93
|
564,21
|
| 23/10/2024 |
668.919 |
%
|
577,44
|
571,02
|
582,18
|
571,10
|
| 22/10/2024 |
1.145.465 |
%
|
608,99
|
574,0001
|
608,34
|
577,10
|
| 21/10/2024 |
515.224 |
%
|
613,40
|
611,36
|
618,61
|
614,61
|
| 18/10/2024 |
382.370 |
%
|
613,40
|
608,61
|
613,32
|
611,81
|
| 17/10/2024 |
286.659 |
%
|
613,40
|
607,24
|
614,4799
|
609,62
|
| 16/10/2024 |
277.892 |
%
|
602,86
|
603,1486
|
613,01
|
612,83
|
| 15/10/2024 |
428.892 |
%
|
601,00
|
603,72
|
614,48
|
605,00
|
| 14/10/2024 |
292.254 |
%
|
601,00
|
603,7752
|
611,99
|
610,87
|
| 11/10/2024 |
258.935 |
%
|
601,00
|
600,0871
|
604,55
|
604,17
|
| 10/10/2024 |
365.131 |
%
|
605,14
|
596,22
|
607,05
|
597,49
|
| 09/10/2024 |
244.725 |
%
|
607,70
|
603,02
|
607,1097
|
601,00
|
| 08/10/2024 |
259.532 |
%
|
607,70
|
603,09
|
610,7499
|
608,05
|
| 07/10/2024 |
505.812 |
%
|
606,63
|
604,00
|
611,59
|
605,54
|
| 04/10/2024 |
292.578 |
%
|
604,38
|
599,32
|
606,29
|
605,13
|
| 03/10/2024 |
404.742 |
%
|
604,38
|
601,40
|
609,00
|
605,86
|
| 02/10/2024 |
602.055 |
%
|
604,00
|
601,4225
|
609,16
|
605,998
|
| 01/10/2024 |
1.333.935 |
%
|
585,61
|
581,91
|
611,49
|
606,20
|
| 30/09/2024 |
383.113 |
%
|
583,61
|
579,21
|
584,95
|
584,56
|
| 27/09/2024 |
388.104 |
%
|
577,70
|
575,33
|
584,0734
|
582,36
|
| 26/09/2024 |
322.379 |
%
|
575,23
|
574,44
|
582,32
|
577,40
|
| 25/09/2024 |
341.647 |
%
|
578,03
|
576,8648
|
583,75
|
577,94
|
| 24/09/2024 |
265.400 |
%
|
578,03
|
576,245
|
581,12
|
578,63
|
| 23/09/2024 |
433.517 |
%
|
563,69
|
570,9274
|
581,75
|
580,51
|
| 20/09/2024 |
781.144 |
%
|
563,69
|
563,08
|
573,32
|
571,92
|
| 19/09/2024 |
441.673 |
%
|
567,97
|
562,1629
|
567,145
|
565,18
|
| 18/09/2024 |
357.324 |
%
|
566,645
|
563,01
|
569,54
|
565,49
|
| 17/09/2024 |
371.872 |
%
|
574,54
|
563,6001
|
568,11
|
567,01
|
| 16/09/2024 |
282.666 |
%
|
574,54
|
568,9901
|
577,00
|
572,92
|
| 13/09/2024 |
334.404 |
%
|
565,25
|
564,53
|
572,4554
|
566,8222
|
| 12/09/2024 |
345.904 |
%
|
565,25
|
563,90
|
568,84
|
568,27
|
| 11/09/2024 |
389.080 |
%
|
567,85
|
561,305
|
572,41
|
566,96
|
| 10/09/2024 |
451.663 |
%
|
567,85
|
570,42
|
577,8525
|
572,19
|
| 09/09/2024 |
412.590 |
%
|
567,85
|
567,77
|
578,00
|
576,57
|
| 06/09/2024 |
376.735 |
%
|
568,90
|
564,95
|
572,11
|
560,25
|
| 05/09/2024 |
396.812 |
%
|
565,305
|
564,41
|
575,83
|
568,50
|
| 04/09/2024 |
459.101 |
%
|
565,305
|
569,10
|
578,84
|
574,78
|
| 03/09/2024 |
472.510 |
%
|
565,305
|
565,41
|
571,4489
|
567,19
|
| 30/08/2024 |
350.287 |
%
|
565,305
|
562,55
|
569,05
|
568,10
|
| 29/08/2024 |
285.153 |
%
|
565,305
|
563,05
|
568,57
|
566,85
|
| 28/08/2024 |
329.697 |
%
|
562,27
|
561,92
|
568,53
|
563,98
|
| 27/08/2024 |
299.077 |
%
|
559,08
|
557,02
|
562,1901
|
560,41
|
| 26/08/2024 |
470.283 |
%
|
554,58
|
556,38
|
560,14
|
558,10
|
| 23/08/2024 |
309.572 |
%
|
554,58
|
552,78
|
558,87
|
555,01
|
| 22/08/2024 |
324.899 |
%
|
554,58
|
553,2701
|
558,1801
|
557,03
|
| 21/08/2024 |
432.562 |
%
|
557,64
|
553,4625
|
559,9899
|
553,76
|
| 20/08/2024 |
541.483 |
%
|
557,78
|
550,96
|
558,49
|
557,01
|
| 19/08/2024 |
313.745 |
%
|
557,28
|
555,36
|
562,495
|
560,26
|
| 16/08/2024 |
331.537 |
%
|
561,59
|
557,00
|
562,425
|
560,13
|
| 15/08/2024 |
399.174 |
%
|
557,70
|
558,83
|
564,08
|
560,29
|
| 14/08/2024 |
322.704 |
%
|
556,67
|
557,0201
|
564,22
|
563,22
|
| 13/08/2024 |
389.650 |
%
|
556,67
|
552,31
|
559,69
|
559,42
|
| 12/08/2024 |
381.952 |
%
|
552,36
|
550,40
|
557,42
|
556,91
|
| 09/08/2024 |
366.047 |
%
|
540,00
|
548,1295
|
553,6107
|
551,58
|
| 08/08/2024 |
397.709 |
%
|
540,00
|
543,69
|
553,685
|
551,62
|
| 07/08/2024 |
667.374 |
%
|
540,00
|
536,7374
|
552,17
|
548,51
|
| 06/08/2024 |
514.047 |
%
|
545,75
|
541,19
|
549,48
|
541,56
|
| 05/08/2024 |
814.448 |
%
|
552,69
|
538,65
|
562,60
|
546,45
|
| 02/08/2024 |
798.456 |
%
|
550,735
|
541,39
|
561,12
|
548,77
|
| 01/08/2024 |
602.055 |
%
|
541,675
|
540,82
|
549,04
|
548,86
|
| 31/07/2024 |
633.014 |
%
|
541,675
|
538,18
|
545,99
|
541,92
|
| 30/07/2024 |
625.461 |
%
|
528,35
|
525,03
|
538,46
|
537,66
|
| 29/07/2024 |
474.354 |
%
|
514,50
|
519,26
|
529,42
|
527,64
|
| 26/07/2024 |
581.298 |
%
|
514,50
|
520,011
|
528,64
|
524,80
|
| 25/07/2024 |
1.014.385 |
%
|
514,50
|
512,87
|
526,69
|
521,40
|
| 24/07/2024 |
1.340.465 |
%
|
488,83
|
501,41
|
519,59
|
515,20
|
| 23/07/2024 |
1.237.705 |
%
|
488,83
|
482,86
|
501,59
|
501,29
|
| 22/07/2024 |
436.246 |
%
|
476,00
|
472,85
|
476,13
|
474,59
|
| 19/07/2024 |
404.414 |
%
|
474,285
|
472,83
|
478,11
|
474,92
|
| 18/07/2024 |
545.140 |
%
|
474,285
|
473,015
|
480,86
|
476,00
|
| 17/07/2024 |
549.814 |
%
|
464,02
|
469,7045
|
476,775
|
476,07
|
| 16/07/2024 |
293.665 |
%
|
464,02
|
462,78
|
468,96
|
468,91
|
| 15/07/2024 |
274.124 |
%
|
466,66
|
462,78
|
467,25
|
463,88
|
| 12/07/2024 |
283.924 |
%
|
460,10
|
459,84
|
464,90
|
457,30
|
| 11/07/2024 |
550.772 |
%
|
460,10
|
456,11
|
465,77
|
460,38
|
| 10/07/2024 |
363.931 |
%
|
460,30
|
457,35
|
461,385
|
461,01
|
