Lockheed Martin Corporation (LMT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
584.600 |
-0,76%
|
536,01
|
527,1001
|
538,10
|
533,99
|
| 17/09/2026 |
699.548 |
0,16%
|
541,94
|
520,485
|
542,6137
|
538,09
|
| 16/09/2026 |
461.104 |
0,72%
|
535,50
|
531,0537
|
539,9899
|
537,25
|
| 15/09/2026 |
409.865 |
0,75%
|
530,98
|
525,88
|
537,205
|
533,46
|
| 14/09/2026 |
514.834 |
1,00%
|
526,60
|
525,425
|
532,29
|
529,38
|
| 11/09/2026 |
489.259 |
-1,17%
|
533,75
|
521,94
|
533,99
|
524,19
|
| 10/09/2026 |
607.712 |
1,05%
|
527,705
|
524,094
|
531,00
|
530,12
|
| 09/09/2026 |
659.649 |
-2,17%
|
541,20
|
524,37
|
543,59
|
524,46
|
| 08/09/2026 |
585.458 |
2,15%
|
532,25
|
532,00
|
541,59
|
536,15
|
| 04/09/2026 |
408.750 |
-1,45%
|
530,47
|
524,03
|
533,72
|
525,28
|
| 03/09/2026 |
373.565 |
0,23%
|
533,20
|
527,28
|
537,92
|
532,95
|
| 02/09/2026 |
575.497 |
-2,43%
|
545,99
|
530,15
|
548,00
|
531,55
|
| 01/09/2026 |
475.476 |
-2,47%
|
555,55
|
541,55
|
564,7456
|
544,50
|
| 31/08/2026 |
315.530 |
-0,28%
|
566,99
|
557,78
|
566,99
|
557,78
|
| 28/08/2026 |
313.547 |
-0,29%
|
569,50
|
560,72
|
569,98
|
563,85
|
| 27/08/2026 |
310.634 |
0,06%
|
563,27
|
560,0247
|
566,03
|
565,89
|
| 26/08/2026 |
335.436 |
1,61%
|
557,52
|
556,4493
|
569,9595
|
565,62
|
| 25/08/2026 |
400.127 |
-1,60%
|
564,50
|
555,10
|
567,98
|
556,52
|
| 24/08/2026 |
501.233 |
0,11%
|
565,05
|
558,53
|
567,50
|
564,14
|
| 21/08/2026 |
427.362 |
-1,38%
|
571,00
|
563,41
|
573,6888
|
563,57
|
| 20/08/2026 |
674.253 |
-2,94%
|
592,2512
|
569,54
|
593,00
|
571,48
|
| 19/08/2026 |
440.145 |
-2,92%
|
609,28
|
589,04
|
609,99
|
589,15
|
| 18/08/2026 |
514.468 |
2,33%
|
604,40
|
604,40
|
612,7505
|
607,17
|
| 17/08/2026 |
371.747 |
-1,66%
|
605,608
|
593,63
|
607,00
|
594,03
|
| 14/08/2026 |
348.596 |
1,78%
|
600,88
|
599,22
|
609,24
|
608,68
|
| 13/08/2026 |
335.963 |
-1,40%
|
608,00
|
596,46
|
609,9957
|
598,01
|
| 12/08/2026 |
494.159 |
1,60%
|
595,00
|
588,02
|
610,36
|
606,72
|
| 11/08/2026 |
427.124 |
-0,99%
|
605,00
|
592,89
|
605,00
|
597,77
|
| 10/08/2026 |
553.428 |
2,53%
|
593,68
|
589,7194
|
606,65
|
603,16
|
| 07/08/2026 |
317.460 |
0,80%
|
582,00
|
576,92
|
588,386
|
587,67
|
| 06/08/2026 |
334.858 |
0,77%
|
584,01
|
577,81
|
588,488
|
582,85
|
| 05/08/2026 |
375.846 |
-2,04%
|
593,25
|
577,13
|
593,69
|
577,60
|
| 04/08/2026 |
599.938 |
0,49%
|
586,69
|
578,30
|
592,50
|
589,33
|
| 03/08/2026 |
566.452 |
1,25%
|
582,19
|
579,03
|
590,00
|
586,29
|
| 31/07/2026 |
356.773 |
1,55%
|
566,62
|
573,24
|
583,885
|
582,74
|
| 30/07/2026 |
728.206 |
0,89%
|
569,31
|
556,5501
|
574,34
|
574,11
|
| 29/07/2026 |
808.251 |
-2,01%
|
581,44
|
568,735
|
587,00
|
569,20
|
| 28/07/2026 |
693.400 |
0,31%
|
582,00
|
576,7303
|
593,7699
|
581,31
|
| 27/07/2026 |
534.778 |
-0,40%
|
581,00
|
578,00
|
587,99
|
580,00
|
| 24/07/2026 |
896.341 |
2,39%
|
570,00
|
568,59
|
588,41
|
582,60
|
| 23/07/2026 |
1.683.062 |
10,47%
|
539,99
|
538,50
|
575,9995
|
568,59
|
| 22/07/2026 |
523.747 |
1,49%
|
511,89
|
511,56
|
521,00
|
514,36
|
| 21/07/2026 |
612.715 |
-0,50%
|
507,10
|
487,15
|
511,2359
|
507,09
|
| 20/07/2026 |
494.431 |
0,14%
|
510,00
|
507,795
|
515,8399
|
509,54
|
| 17/07/2026 |
513.352 |
-0,89%
|
517,88
|
507,68
|
527,33
|
508,77
|
| 16/07/2026 |
377.886 |
-0,27%
|
515,5999
|
511,31
|
520,13
|
513,52
|
| 15/07/2026 |
330.450 |
-0,10%
|
518,29
|
512,60
|
520,68
|
514,46
|
| 14/07/2026 |
305.726 |
-1,08%
|
519,00
|
514,87
|
526,2643
|
514,99
|
| 13/07/2026 |
361.906 |
-0,44%
|
527,1592
|
517,26
|
528,4963
|
520,68
|
| 10/07/2026 |
326.733 |
0,98%
|
520,6794
|
513,812
|
523,9995
|
523,22
|
| 09/07/2026 |
448.764 |
-1,87%
|
526,0001
|
515,56
|
530,00
|
518,26
|
| 08/07/2026 |
447.439 |
-1,48%
|
541,2542
|
525,35
|
541,2542
|
527,96
|
| 07/07/2026 |
433.751 |
-0,49%
|
543,75
|
531,77
|
547,4688
|
535,38
|
| 06/07/2026 |
392.853 |
-1,51%
|
544,32
|
535,17
|
545,50
|
538,00
|
| 02/07/2026 |
672.262 |
4,38%
|
521,63
|
521,63
|
545,91
|
545,91
|
| 01/07/2026 |
613.582 |
2,36%
|
518,3721
|
514,345
|
524,24
|
521,82
|
| 30/06/2026 |
525.838 |
0,50%
|
502,50
|
498,30
|
509,46
|
509,46
|
| 29/06/2026 |
385.924 |
-0,97%
|
509,11
|
501,83
|
510,9488
|
502,07
|
| 26/06/2026 |
521.803 |
0,35%
|
506,481
|
503,90
|
518,24
|
507,40
|
| 25/06/2026 |
661.933 |
2,61%
|
492,32
|
491,50
|
512,57
|
505,02
|
| 24/06/2026 |
559.666 |
-2,39%
|
501,00
|
491,50
|
504,00
|
491,64
|
| 23/06/2026 |
355.547 |
1,96%
|
495,79
|
494,58
|
504,29
|
503,67
|
| 18/06/2026 |
1.107.221 |
-3,97%
|
531,65
|
493,60
|
536,00
|
493,60
|
| 17/06/2026 |
540.349 |
-0,85%
|
536,00
|
529,08
|
539,45
|
532,32
|
| 16/06/2026 |
364.327 |
1,04%
|
529,25
|
527,13
|
538,50
|
535,95
|
| 15/06/2026 |
544.393 |
-1,89%
|
535,06
|
528,59
|
537,13
|
530,36
|
| 12/06/2026 |
518.137 |
-1,40%
|
546,76
|
538,31
|
549,33
|
540,33
|
| 11/06/2026 |
695.526 |
4,53%
|
527,06
|
527,06
|
550,88
|
548,68
|
| 10/06/2026 |
437.627 |
-0,90%
|
532,40
|
525,00
|
535,20
|
525,02
|
| 09/06/2026 |
459.411 |
1,83%
|
518,8333
|
517,15
|
530,13
|
530,13
|
| 08/06/2026 |
401.553 |
-0,71%
|
521,50
|
516,87
|
527,11
|
520,07
|
| 05/06/2026 |
444.027 |
0,91%
|
519,19
|
519,19
|
528,01
|
523,76
|
| 04/06/2026 |
347.332 |
1,38%
|
516,93
|
512,4635
|
522,702
|
519,05
|
| 03/06/2026 |
481.244 |
-0,12%
|
511,5355
|
510,54
|
524,54
|
512,03
|
| 02/06/2026 |
429.015 |
-0,62%
|
514,50
|
510,10
|
517,40
|
513,43
|
| 01/06/2026 |
465.257 |
-1,52%
|
524,00
|
515,8801
|
526,9988
|
516,50
|
| 29/05/2026 |
786.119 |
-1,37%
|
534,2104
|
527,00
|
537,00
|
527,00
|
| 28/05/2026 |
602.276 |
1,14%
|
532,00
|
530,00
|
540,97
|
537,21
|
| 27/05/2026 |
395.114 |
-0,33%
|
530,06
|
524,25
|
533,56
|
531,14
|
| 26/05/2026 |
614.435 |
-0,06%
|
535,32
|
529,009
|
536,02
|
532,90
|
| 22/05/2026 |
523.388 |
1,94%
|
524,00
|
523,90
|
534,9385
|
533,24
|
| 21/05/2026 |
663.317 |
0,04%
|
521,90
|
517,02
|
529,48
|
522,79
|
| 20/05/2026 |
582.903 |
-0,77%
|
526,77
|
517,00
|
527,60
|
522,59
|
| 19/05/2026 |
508.654 |
-0,28%
|
528,1895
|
523,48
|
530,26
|
526,63
|
| 18/05/2026 |
710.614 |
0,77%
|
516,94
|
512,78
|
528,39
|
528,31
|
| 15/05/2026 |
462.420 |
-0,74%
|
519,00
|
515,16
|
524,9299
|
516,01
|
| 14/05/2026 |
441.917 |
0,09%
|
520,25
|
515,25
|
521,63
|
520,41
|
| 13/05/2026 |
427.191 |
-0,20%
|
519,00
|
510,785
|
520,87
|
519,94
|
| 12/05/2026 |
598.991 |
1,74%
|
515,2244
|
512,795
|
522,51
|
521,00
|
| 11/05/2026 |
685.022 |
1,13%
|
506,40
|
502,45
|
515,63
|
512,25
|
| 08/05/2026 |
659.086 |
-1,13%
|
514,0982
|
504,5001
|
514,0982
|
506,51
|
| 07/05/2026 |
935.393 |
-0,34%
|
516,05
|
503,03
|
516,05
|
512,41
|
| 06/05/2026 |
781.250 |
1,02%
|
509,50
|
500,31
|
514,47
|
514,26
|
| 05/05/2026 |
746.411 |
-1,78%
|
521,8765
|
507,49
|
521,8765
|
508,93
|
| 04/05/2026 |
679.775 |
1,13%
|
514,00
|
512,00
|
524,44
|
518,15
|
| 01/05/2026 |
753.232 |
-1,00%
|
519,97
|
512,118
|
519,97
|
512,77
|
| 30/04/2026 |
716.950 |
1,58%
|
510,64
|
507,90
|
518,23
|
517,97
|
| 29/04/2026 |
932.174 |
-0,48%
|
514,00
|
501,945
|
516,00
|
509,81
|
| 28/04/2026 |
816.580 |
-0,21%
|
516,56
|
507,57
|
518,58
|
512,29
|
| 27/04/2026 |
348.361 |
2,30%
|
513,20
|
513,20
|
525,83
|
513,35
|
