Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
LMT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 466.20 | 1.37 | 0.29% | 465.84 | 467.00 | 463.15 | 677,197 |
| 16 May 2024 | 464.83 | 0.75 | 0.16% | 463.70 | 468.32 | 453.00 | 1,130,474 |
| 15 May 2024 | 464.08 | -3.10 | -0.66% | 466.76 | 467.40 | 463.51 | 803,572 |
| 14 May 2024 | 467.18 | -3.38 | -0.72% | 471.11 | 471.25 | 466.80 | 565,545 |
| 13 May 2024 | 470.56 | 1.68 | 0.36% | 468.92 | 472.345 | 468.90 | 634,306 |
| 10 May 2024 | 468.88 | 0.49 | 0.10% | 469.00 | 470.62 | 467.975 | 482,544 |
| 09 May 2024 | 468.39 | 2.23 | 0.48% | 466.08 | 468.76 | 465.2101 | 594,835 |
| 08 May 2024 | 466.16 | -0.52 | -0.11% | 467.50 | 468.00 | 463.78 | 599,004 |
| 07 May 2024 | 466.68 | 3.90 | 0.84% | 464.00 | 466.81 | 463.16 | 723,407 |
| 06 May 2024 | 462.78 | 0.87 | 0.19% | 463.16 | 463.4999 | 460.18 | 796,378 |
| 03 May 2024 | 461.91 | -1.29 | -0.28% | 462.93 | 462.93 | 457.1701 | 910,773 |
| 02 May 2024 | 463.20 | 1.47 | 0.32% | 461.10 | 463.60 | 459.00 | 1,011,366 |
| 01 May 2024 | 461.73 | -3.20 | -0.69% | 462.61 | 465.40 | 460.56 | 994,740 |
| 30 Abr 2024 | 464.93 | -2.62 | -0.56% | 467.08 | 467.975 | 463.615 | 711,521 |
| 29 Abr 2024 | 467.55 | 6.26 | 1.36% | 461.99 | 467.65 | 461.955 | 951,472 |
| 26 Abr 2024 | 461.29 | -3.49 | -0.75% | 463.90 | 466.00 | 459.17 | 857,665 |
| 25 Abr 2024 | 464.78 | 5.64 | 1.23% | 457.95 | 465.60 | 457.5263 | 927,541 |
| 24 Abr 2024 | 459.14 | -0.94 | -0.20% | 462.70 | 463.69 | 456.06 | 1,016,784 |
| 23 Abr 2024 | 460.08 | -1.25 | -0.27% | 468.77 | 473.54 | 457.66 | 1,788,538 |
| 22 Abr 2024 | 461.33 | -2.54 | -0.55% | 465.23 | 469.54 | 460.41 | 1,820,452 |
| 19 Abr 2024 | 463.87 | 7.78 | 1.71% | 457.80 | 465.36 | 457.28 | 1,386,986 |
| 18 Abr 2024 | 456.09 | 0.04 | 0.01% | 454.84 | 458.05 | 454.2675 | 714,914 |
| 17 Abr 2024 | 456.05 | 1.74 | 0.38% | 456.71 | 457.24 | 451.7301 | 847,097 |
| 16 Abr 2024 | 454.31 | 1.23 | 0.27% | 454.71 | 458.85 | 453.6251 | 1,451,590 |
| 15 Abr 2024 | 453.08 | 2.68 | 0.60% | 458.85 | 459.35 | 451.63 | 2,439,485 |
| 12 Abr 2024 | 450.40 | -1.92 | -0.42% | 453.26 | 457.9799 | 450.11 | 1,249,652 |
| 11 Abr 2024 | 452.32 | 0.61 | 0.14% | 452.00 | 453.75 | 448.945 | 942,059 |
| 10 Abr 2024 | 451.71 | 4.14 | 0.92% | 444.69 | 452.61 | 442.835 | 1,247,729 |
| 09 Abr 2024 | 447.57 | -4.81 | -1.06% | 448.58 | 452.06 | 446.18 | 842,870 |
| 08 Abr 2024 | 452.38 | -3.00 | -0.66% | 456.00 | 457.00 | 452.27 | 750,627 |
| 05 Abr 2024 | 455.38 | 1.34 | 0.30% | 452.41 | 455.5732 | 449.85 | 891,690 |
| 04 Abr 2024 | 454.04 | 6.14 | 1.37% | 450.26 | 455.98 | 447.145 | 1,397,236 |
| 03 Abr 2024 | 447.90 | -5.34 | -1.18% | 452.92 | 454.1469 | 447.59 | 761,178 |
| 02 Abr 2024 | 453.24 | 0.45 | 0.10% | 453.29 | 455.69 | 452.56 | 837,860 |
| 01 Abr 2024 | 452.79 | -2.08 | -0.46% | 454.14 | 455.36 | 451.22 | 717,153 |
| 28 Mar 2024 | 454.87 | -1.91 | -0.42% | 456.80 | 457.11 | 453.95 | 1,143,669 |
| 27 Mar 2024 | 456.78 | 10.79 | 2.42% | 447.88 | 457.11 | 447.25 | 1,277,334 |
| 26 Mar 2024 | 445.99 | -0.32 | -0.07% | 446.50 | 448.62 | 445.855 | 765,987 |
| 25 Mar 2024 | 446.31 | 0.43 | 0.10% | 447.86 | 448.55 | 444.813 | 775,121 |
| 22 Mar 2024 | 445.88 | 2.72 | 0.61% | 444.63 | 446.25 | 443.67 | 1,007,679 |
| 21 Mar 2024 | 443.16 | 2.75 | 0.62% | 441.36 | 443.89 | 439.3301 | 912,080 |
| 20 Mar 2024 | 440.41 | 3.22 | 0.74% | 437.03 | 440.958 | 436.51 | 844,576 |
| 19 Mar 2024 | 437.19 | 3.99 | 0.92% | 434.90 | 437.29 | 433.98 | 898,662 |
| 18 Mar 2024 | 433.20 | -2.62 | -0.60% | 436.09 | 436.09 | 431.68 | 965,307 |
| 15 Mar 2024 | 435.82 | 0.05 | 0.01% | 434.32 | 438.21 | 433.15 | 5,146,846 |
| 14 Mar 2024 | 435.77 | 1.17 | 0.27% | 436.36 | 437.61 | 433.30 | 1,153,587 |
| 13 Mar 2024 | 434.60 | -0.31 | -0.07% | 435.71 | 437.79 | 433.74 | 986,573 |
| 12 Mar 2024 | 434.91 | 0.16 | 0.04% | 432.92 | 435.775 | 432.35 | 825,044 |
| 11 Mar 2024 | 434.75 | 1.85 | 0.43% | 434.31 | 436.01 | 432.60 | 951,163 |
| 08 Mar 2024 | 432.90 | 2.91 | 0.68% | 428.50 | 432.98 | 427.57 | 762,919 |
| 07 Mar 2024 | 429.99 | -3.49 | -0.81% | 434.00 | 435.58 | 429.48 | 1,082,657 |
| 06 Mar 2024 | 433.48 | 1.50 | 0.35% | 431.98 | 433.81 | 430.915 | 775,238 |
| 05 Mar 2024 | 431.98 | 0.04 | 0.01% | 433.74 | 436.01 | 429.76 | 1,038,045 |
| 04 Mar 2024 | 431.94 | 5.48 | 1.28% | 428.24 | 433.88 | 426.95 | 1,271,744 |
| 01 Mar 2024 | 426.46 | -1.78 | -0.42% | 427.90 | 428.91 | 424.0001 | 1,058,857 |
| 29 Feb 2024 | 428.24 | -4.24 | -0.98% | 429.33 | 430.75 | 427.56 | 1,502,850 |
| 28 Feb 2024 | 432.48 | 2.05 | 0.48% | 431.88 | 435.02 | 430.8401 | 1,029,350 |
| 27 Feb 2024 | 430.43 | 1.25 | 0.29% | 429.80 | 431.23 | 426.50 | 886,777 |
| 26 Feb 2024 | 429.18 | -1.94 | -0.45% | 431.50 | 432.45 | 426.79 | 980,547 |
| 23 Feb 2024 | 431.12 | 2.23 | 0.52% | 429.19 | 431.43 | 428.20 | 842,206 |
| 22 Feb 2024 | 428.89 | 1.34 | 0.31% | 425.09 | 429.48 | 423.8325 | 1,236,904 |
| 21 Feb 2024 | 427.55 | 3.28 | 0.77% | 426.21 | 428.22 | 424.37 | 969,669 |
| 20 Feb 2024 | 424.27 | 0.20 | 0.05% | 424.91 | 428.29 | 423.7701 | 1,363,874 |
