Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Lockheed Martin Corporation logosu
LMT
Lockheed Martin Corporation
23:00:02
510.95 $
0.0000 (%0.00)
Önceki Kapanış: 532.32
Düşük₺505.18
Yüksek₺536
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

LMT: Lockheed Martin Corporation Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 380,2525
KAPANIŞ 379,9645

En Düşük

DÜŞÜK 266,11

En Yüksek

YÜKSEK 442,53
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020392,86399,37390,95399,37
03.01.2020404,02417,17403413,74
06.01.2020417,99417,99407,69413,11
07.01.2020411,25416,12408,29414,5
08.01.2020417,06418,18409,72411,03
09.01.2020410,49416410414,93
10.01.2020415415,6412,48413,83
13.01.2020414,94420,96414,66419,02
14.01.2020417,59418,27415,07416,14
15.01.2020416,42421,48416,14420,95
16.01.2020423,13425,74420,67425,7
17.01.2020426,61427,54424,5425,66
21.01.2020424,42427,78423,01426,15
22.01.2020427,5428,5424,36424,42
23.01.2020424,06429,56424428,78
24.01.2020429,9433,52429,69432,5
27.01.2020425,86434,45425,86432,38
28.01.2020434,77438,99426,27437,17
29.01.2020437,72437,99431,02433,84
30.01.2020430,34437430,34435,9
31.01.2020434,93435,57426,1428,12
03.02.2020429,52430422,04423,86
04.02.2020425,46431,99425,46430,78
05.02.2020433,32435,92429,02435,19
06.02.2020435,56439,86434,91438,97
07.02.2020438,14441,21437,29439,17
10.02.2020439441,52437,82439,76
11.02.2020441,36442,53437,47439,85
12.02.2020439,01439,69434,6436,6
13.02.2020435,8439,29434,3434,7
14.02.2020434,98438,47434,31437,85
18.02.2020437438,95434,01435,55
19.02.2020437438,27434,4434,48
20.02.2020433,63434,99424,16425,97
21.02.2020425,12428,72422,66427,8
24.02.2020419,65424,2418,1419,35
25.02.2020420,1421,73397,53400,36
26.02.2020400,31410,52399,34400,9
27.02.2020393,52399,01384,33384,6
28.02.2020369,86373,82360,34369,87
02.03.2020371,35383,1360,57381,35
03.03.2020384,84396,9376,59377,4
04.03.2020385,42402,96383,19402,03
05.03.2020393,92397,85382,22384,7
06.03.2020372,09384,95368,46382,47
09.03.2020359,98369,47351,27352,03
10.03.2020363,01367,67350,6367,17
11.03.2020356,57365,89349,79356,93
12.03.2020322339,42310,08311,38
13.03.2020327,33329,16303,1328,59
16.03.2020295,01311,56285287,94
17.03.2020293319,47287,15318,83
18.03.2020296,92339,23296,04333,41
19.03.2020333,41334,1311,21314,2
20.03.2020314,2315,84288,21291,22
23.03.2020285287,06266,11276,8
24.03.2020287,97294,99280,24288,91
25.03.2020300,62329,82293,61319,67
26.03.2020326352,1324,01350,33
27.03.2020339,99365,09335,01348,38
30.03.2020351,49356,48342,28348,85
31.03.2020344,81346,92336,24338,95
01.04.2020324,83340,99322,01338,52
02.04.2020335,25354334,55353,96
03.04.2020352355,84349,61350,5
06.04.2020361,91369,95361,91367,95
07.04.2020380,5381,9354,05355,28
08.04.2020361,37372,65358,59361,41
09.04.2020369,74376,33363,52371
13.04.2020370,95373,99365,71369,94
14.04.2020378,29386,58374,55380,03
15.04.2020376,75376,75367,36374,38
16.04.2020373,61381,3372,5377,88
17.04.2020387,42402,45384,83401,51
20.04.2020394,08399,97383,21383,21
21.04.2020383,01392,54371,01373,44
22.04.2020383,49383,94375,33380,4
23.04.2020382,75384,87376,19376,73
24.04.2020378,72384,06372,98381,77
27.04.2020383,91384,04378378,57
28.04.2020381,86387,83380,42384,73
29.04.2020388,16393,51379,5387,91
30.04.2020383,1391,44380,44389,06
01.05.2020385,64387,41381,09383,47
04.05.2020382,02382,97374,13380,16
05.05.2020382,41392,78381,59390,3
06.05.2020390,89390,89378,41378,58
07.05.2020383,01384,13376376,54
08.05.2020378,03381,13376,25378,4
11.05.2020375379,5374,14376,56
12.05.2020378382,44371,03371,11
13.05.2020371,28372,46362,01364,18
14.05.2020360,99361,54352,26356,28
15.05.2020352,53361,51352,32360,4
18.05.2020371,21380,49366,02377,54
19.05.2020378,07382,46371,24371,48
20.05.2020372,44374362,11362,51
21.05.2020362,69370,03362,6368,82
22.05.2020369,86370,16365,62369
26.05.2020376,95376,95370,57372,2
27.05.2020376,78397,12376,58397,12
28.05.2020401,46404,26398,16398,44
29.05.2020396,04396,24384,77388,44
01.06.2020388,94394387,31388,96
02.06.2020388,64393,23386,99389,77
03.06.2020393,65403,6392,59402,63
04.06.2020401,78404,87399403,67
05.06.2020410416406,45410,75
08.06.2020415417,62411,75414,3
09.06.2020410,53411,94407408,56
10.06.2020406,5409,1403,45403,77
11.06.2020392,69397,31383,57383,88
12.06.2020393,33394,43376,47381,87
15.06.2020373,28377,15367,55373,28
16.06.2020386,56391,79379,58382,77
17.06.2020382,5386,24376,92382,11
18.06.2020379,68381,32376,07378,39
19.06.2020383,34383,59372372,2
22.06.2020372,26376,84370,44375,96
23.06.2020378,25378,78371,04371,7
24.06.2020370,9371,23358,32359,82
25.06.2020357,86363,31353,33362,82
26.06.2020359,56367,42355,01356,76
29.06.2020360,39367,5359,49367,5
30.06.2020365,35367,25362,41364,92
01.07.2020366,34368,29360,31360,42
02.07.2020363,53366,07360,69362
06.07.2020366,48367,12360,84362,59
07.07.2020362,59362,92352,78353,27
08.07.2020353,5357,3348,63350,23
09.07.2020348349,49339,18339,96
10.07.2020342,33349,33341,66349,25
13.07.2020353,6357,02348,6353,06
14.07.2020349,13355,92349355,66
15.07.2020361,64365,58360,56364,56
16.07.2020362,3365,94359,02365,88
17.07.2020366,3369362,85368,5
20.07.2020369369362,43365,53
21.07.2020377,98378,9370,58375,12
22.07.2020376,71394,67375,62394,08
23.07.2020393,77394,15385,71387,62
24.07.2020388393,49383,61386,21
27.07.2020384,73385,99380,11382,09
28.07.2020382390,21382386,66
29.07.2020389,56390,47384,63387,3
30.07.2020382,71385,84380,86381,72
31.07.2020380,55381,37373,68378,97
03.08.2020376,84378,41371,44377,1
04.08.2020379,08380,84376,29377,99
05.08.2020380384,87378,27383,5
06.08.2020381,78383,19378,09379,74
07.08.2020380,01386,66378,76385,62
10.08.2020386,02391,11385,96389,26
11.08.2020391,51399,49391,33391,96
12.08.2020394,02396,52391,29392,44
13.08.2020390,35394,05387389,24
14.08.2020388,64394,2388,02391,42
17.08.2020393,98395,19387,73388,96
18.08.2020389,17391,91388,34390,26
19.08.2020390,08391,97388,84390,05
20.08.2020388,28389,2383,58387,88
21.08.2020387,71390,79386,86389,57
24.08.2020390,83395,57389,9395,04
25.08.2020395,72402,38392,4394,84
26.08.2020393397,66390,56395,44
27.08.2020396,84400,09394,88395,02
28.08.2020395,51396391,73395,59
31.08.2020392,17395388,47390,26
01.09.2020387,82389,19385386,81
02.09.2020385,15398,9384,11398,07
03.09.2020399,5401,88383,38386,29
04.09.2020388,51391,55379,58385,02
08.09.2020383,99385,29378,36380,23
09.09.2020382,69389,42381,01385,24
10.09.2020386,02388,53378,33379,11
11.09.2020381,47390,5380,75389,45
14.09.2020393,37396,67391,62393,75
15.09.2020395,65396386,89392,55
16.09.2020391,11399,6390,93395,58
17.09.2020392398,55389,54395,94
18.09.2020394,15399394,15395,14
21.09.2020388,5389,87377,23379,61
22.09.2020381,88392,48381,34388,42
23.09.2020389,23394,43381,99383,24
24.09.2020383,25384,49375,1378,76
25.09.2020377,45388,4376,45386,7
28.09.2020390396,61389,65390,51
29.09.2020389,61393,15387,51388,74
30.09.2020389,47389,76380,51383,28
01.10.2020384390379380,89
02.10.2020376383,48374,28380,58
05.10.2020383,24385,89378,86383,96
06.10.2020386,03386,11376,02376,46
07.10.2020378,6383,84378,56382,94
08.10.2020383,9389,19382,28388,59
09.10.2020388,41390,1385,29385,93
12.10.2020386390,51383,26388,92
13.10.2020386,14390,56385,12388,95
14.10.2020387,14395,46387,14390,72
15.10.2020387,33388,87383,22386,12
16.10.2020388,49389,78386,09386,5
19.10.2020387,24389,6381,67383,71
20.10.2020382,59385,79371,8372,21
21.10.2020372,21375365367,14
22.10.2020367,5371,11365,15368,96
23.10.2020371,34376,19369,01374,33
26.10.2020369,43369,87362,5368,55
27.10.2020367367,98360,81362,43
28.10.2020356,87360350,45350,86
29.10.2020350356,23348,29352,44
30.10.2020350,64353,73345,65350,13
02.11.2020356,12359,91350,72352,42
03.11.2020357,13366,2356,21363,44
04.11.2020371,07381,46369,51372,16
05.11.2020374,55376,5363,77364,7
06.11.2020363,3363,73357,95361,27
09.11.2020379,6381,52363,73363,95
10.11.2020365373,44363,94371,28
11.11.2020372,87373,33365,68369,28
12.11.2020367,5370,57365,51367,89
13.11.2020370,57376369,23375,14
16.11.2020378,05380,69376,08377,13
17.11.2020375,66380,48375,25375,9
18.11.2020377,49383,47376,24377,56
19.11.2020375377,75372,17376,46
20.11.2020375,97377,24367,62368,02
23.11.2020371,54374,53369,86370,85
24.11.2020375,28378,48373,06378,48
25.11.2020377,09381,95376,23378,34
27.11.2020378,81378,81373,45374,34
30.11.2020370,79372,44363,39365
01.12.2020368,47373,29364,87364,99
02.12.2020364,99365,99360,01361,36
03.12.2020362,12369,5360,96362,03
04.12.2020363,12367,73362,11366,61
07.12.2020366,9366,9360,54362,13
08.12.2020360,98363,17358,84359,23
09.12.2020359,85362,59356,95361,35
10.12.2020359,52364,22355,2355,39
11.12.2020354,55363,12354,19361,71
14.12.2020363,5365,62357,44357,66
15.12.2020358,73359,89355,45357,57
16.12.2020357,25357,9353,65354,57
17.12.2020355,93357,66351,88352,6
18.12.2020352,04356,79350,01356,03
21.12.2020353,16353,94346,6349,35
22.12.2020349,35350,62347,39347,92
23.12.2020349,95355349,4351,6
24.12.2020352,83354,06350,4351,97
28.12.2020353,11357,82351,71354,18
29.12.2020356357,35351,8353,9
30.12.2020353356,61353354,16
31.12.2020353,82356,03352,23354,98