גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > לוקהיד מרטין > גרפים

עדכון אחרון 20:42

תמצית

גרפים

עסקאות

פורום

חדשות

מניית לוקהיד מרטין

Lockheed Martin

מניה LMT ניו-יורק USD

שער

466.14

שינוי

+0.65%

שינוי ב USD

2.99

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	463.3	463.3	463.3	463.3	0.00
16:50	463.71	463.71	463.71	463.71	18,851.00
17:00	463.01	463.01	463.01	463.01	14,516.00
17:10	462.19	462.19	462.19	462.19	22,502.00
17:20	462.475	462.475	462.475	462.475	18,328.00
17:30	461.66	461.66	461.66	461.66	30,705.00
17:40	463.9901	463.9901	463.9901	463.9901	22,105.00
17:50	465.1	465.1	465.1	465.1	39,409.00
18:00	465.0707	465.0707	465.0707	465.0707	21,775.00
18:10	466	466	466	466	50,932.00
18:20	467.24	467.24	467.24	467.24	44,134.00
18:30	466.75	466.75	466.75	466.75	40,983.00
18:40	467.045	467.045	467.045	467.045	31,691.00
18:50	467.46	467.46	467.46	467.46	27,137.00
19:00	469.25	469.25	469.25	469.25	41,071.00
19:10	468.69	468.69	468.69	468.69	18,457.00
19:20	469.1805	469.1805	469.1805	469.1805	27,522.00
19:30	467.56	467.56	467.56	467.56	35,453.00
19:40	466.88	466.88	466.88	466.88	16,857.00
19:50	466.39	466.39	466.39	466.39	14,577.00
20:00	466.47	466.47	466.47	466.47	20,331.00
20:10	465.97	465.97	465.97	465.97	23,680.00
20:20	465.38	465.38	465.38	465.38	9,805.00
20:30	465.73	465.73	465.73	465.73	10,810.00
20:40	466.13	466.13	466.13	466.13	17,732.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 17:00	457.9	456.5001	456.715	457.795	7,439,185.00
27.06.2025 17:30	458.2548	456.4986	457.86	456.99	8,746,130.00
27.06.2025 18:00	457.72	456.64	457.18	457.135	11,506,922.00
27.06.2025 18:30	458.255	456.06	456.51	457.71	12,295,286.00
27.06.2025 19:00	459.1608	457.71	457.815	458.715	14,945,640.00
27.06.2025 19:30	459.17	458.3401	458.53	458.49	11,628,366.00
27.06.2025 20:00	458.37	457.26	458.37	457.39	14,312,667.00
27.06.2025 20:30	458.36	457.08	457.39	457.08	19,024,400.00
27.06.2025 21:00	457.6	455.69	457.07	455.715	16,091,880.00
27.06.2025 21:30	456	455.21	455.715	456	21,112,834.00
27.06.2025 22:00	456.718	455.49	455.68	456.635	27,635,103.00
27.06.2025 22:30	458.76	455.81	456.45	458.655	22,748,999.00
30.06.2025 16:30	461.14	458.22	458.72	458.37	1,814,421.00
30.06.2025 17:00	459.59	457.875	457.875	459.56	2,973,612.00
30.06.2025 17:30	460.53	459.6	459.875	460.5	3,124,562.00
30.06.2025 18:00	462.33	460.3379	460.3379	462.2	4,215,173.00
30.06.2025 18:30	462.145	460.73	462.145	461.065	4,050,830.00
30.06.2025 19:00	461.98	460.79	461.15	461.615	6,479,978.00
30.06.2025 19:30	462.5499	461.5	461.61	462.1	6,927,832.00
30.06.2025 20:00	462.48	461.93	462.05	462.48	9,452,419.00
30.06.2025 20:30	462.79	461.22	462.33	461.415	9,755,432.00
30.06.2025 21:00	462.32	461.44	461.47	461.81	6,323,576.00
30.06.2025 21:30	462.91	461.805	461.805	462.25	8,079,976.00
30.06.2025 22:00	462.87	461.7025	462.0972	462.79	9,027,570.00
30.06.2025 22:30	463.82	462.285	462.655	463.105	16,295,130.00
01.07.2025 16:30	464.46	462	463	462	970,430.00
01.07.2025 17:00	462.89	460.735	461.98	462.3659	1,667,329.00
01.07.2025 17:30	465.965	462.955	462.955	465.89	2,977,534.00
01.07.2025 18:00	467.71	465.73	465.89	466.755	6,256,773.00
01.07.2025 18:30	469.25	466.17	466.5056	468.72	9,447,153.00
01.07.2025 19:00	469.35	466.9	468.695	467.53	12,853,315.00
01.07.2025 19:30	467.5948	465.9217	467.5948	466.01	12,039,184.00
01.07.2025 20:00	466.125	465.27	465.9814	465.27	10,335,740.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.07.2024	466.67	464.02	465.60	465.70	502,351.00
03.07.2024	466.47	464.13	465.49	466.03	313,274.00
05.07.2024	465.00	459.69	464.98	462.16	631,331.00
08.07.2024	464.57	461.12	462.68	461.76	447,709.00
09.07.2024	462.62	459.76	461.70	460.30	536,124.00
10.07.2024	461.39	457.25	460.37	461.01	655,323.00
11.07.2024	465.77	456.11	459.92	460.38	1,132,788.00
12.07.2024	464.90	459.53	462.36	463.73	576,892.00
15.07.2024	467.25	462.78	466.71	463.88	629,751.00
16.07.2024	469.19	463.75	463.75	468.58	628,956.00
17.07.2024	476.77	469.70	470.00	476.07	1,120,856.00
18.07.2024	480.86	473.02	474.50	476.00	967,369.00
19.07.2024	479.54	472.81	479.54	474.92	884,350.00
22.07.2024	-99.99	-99.99	475.00	473.98	0.00
23.07.2024	501.77	482.86	488.84	501.29	2,576,226.00
24.07.2024	519.59	501.41	505.00	515.20	2,576,351.00
25.07.2024	526.69	512.87	515.00	521.40	1,922,536.00
26.07.2024	528.64	520.01	522.29	524.80	1,123,885.00
29.07.2024	529.46	519.26	523.00	527.64	955,484.00
30.07.2024	538.46	525.03	527.95	537.66	1,232,309.00
31.07.2024	547.00	538.18	543.00	541.92	1,479,181.00
01.08.2024	549.12	540.69	544.04	548.86	1,255,678.00
02.08.2024	561.12	541.39	551.12	548.77	1,479,763.00
05.08.2024	562.60	538.24	553.16	545.38	1,674,782.00
06.08.2024	549.48	541.14	545.98	541.56	1,016,553.00
07.08.2024	552.17	536.74	539.87	548.51	1,258,384.00
08.08.2024	553.68	543.69	545.51	551.62	838,856.00
09.08.2024	553.61	548.13	552.16	551.58	819,446.00
12.08.2024	557.56	550.40	551.07	556.91	787,459.00
13.08.2024	559.69	552.31	556.90	559.42	785,528.00
14.08.2024	564.22	557.00	558.08	562.79	747,456.00
15.08.2024	564.08	558.83	561.80	560.29	923,098.00
16.08.2024	562.42	557.00	561.30	560.13	910,863.00
19.08.2024	562.76	555.25	555.32	558.39	704,249.00
20.08.2024	558.90	550.96	557.97	557.01	871,090.00
21.08.2024	559.99	553.31	558.38	553.76	880,155.00
22.08.2024	558.18	553.27	554.18	557.03	718,761.00
23.08.2024	558.87	552.78	558.00	555.01	864,954.00
26.08.2024	560.14	556.11	556.11	558.10	794,777.00
27.08.2024	562.19	557.02	559.45	560.41	749,534.00
28.08.2024	568.73	561.78	562.20	563.98	694,999.00
29.08.2024	568.57	563.00	564.00	566.85	600,108.00
30.08.2024	569.09	562.55	564.97	568.10	1,082,026.00
03.09.2024	572.00	565.19	567.33	567.22	1,066,155.00
04.09.2024	578.73	568.72	569.34	574.78	894,047.00
05.09.2024	575.92	564.41	575.20	568.59	840,527.00
06.09.2024	572.11	564.95	569.05	566.63	976,367.00
09.09.2024	578.00	567.48	567.51	576.57	790,629.00
10.09.2024	577.85	570.42	577.56	572.19	756,270.00
11.09.2024	572.41	561.07	571.20	566.96	797,504.00
12.09.2024	568.97	563.90	565.00	568.27	739,120.00
13.09.2024	572.46	564.53	567.00	569.91	638,247.00
16.09.2024	577.00	568.99	574.41	572.92	595,031.00
17.09.2024	568.11	563.60	566.66	567.01	739,729.00
18.09.2024	569.54	562.28	566.32	565.49	731,655.00
19.09.2024	567.53	562.16	566.47	565.18	917,457.00
20.09.2024	573.50	562.94	563.08	571.92	3,792,493.00
23.09.2024	581.75	570.82	571.50	580.51	883,988.00
24.09.2024	581.16	576.15	578.93	578.63	689,357.00
25.09.2024	583.75	576.86	581.56	577.94	808,402.00
26.09.2024	582.53	574.44	575.00	577.40	745,935.00
27.09.2024	584.07	575.33	577.65	582.36	837,566.00
30.09.2024	584.95	579.21	584.14	584.56	974,232.00
01.10.2024	611.49	581.91	586.12	605.86	2,342,013.00
02.10.2024	610.00	601.42	604.94	603.20	1,191,687.00
03.10.2024	609.00	601.00	604.44	605.82	855,251.00
04.10.2024	606.29	599.32	603.66	605.13	559,699.00
07.10.2024	611.59	604.00	607.00	605.54	1,101,868.00
08.10.2024	610.75	603.09	607.22	608.05	538,900.00
09.10.2024	607.14	603.02	606.71	605.11	543,282.00
10.10.2024	607.29	596.22	606.11	597.49	853,429.00
11.10.2024	604.55	600.09	600.58	604.17	525,872.00
14.10.2024	611.99	603.78	606.00	610.87	556,144.00
15.10.2024	614.62	603.72	612.50	605.00	849,517.00
16.10.2024	613.01	602.62	603.00	612.83	548,849.00
17.10.2024	614.48	607.24	612.83	609.62	616,481.00
18.10.2024	613.37	608.49	611.39	611.81	862,920.00
21.10.2024	618.95	611.36	615.64	614.61	1,014,455.00
22.10.2024	608.34	574.00	606.90	576.98	2,254,335.00
23.10.2024	582.18	571.00	577.02	571.10	1,295,532.00
24.10.2024	573.93	564.18	570.73	564.21	1,100,416.00
25.10.2024	569.98	561.10	566.70	562.29	1,070,430.00
28.10.2024	563.16	554.49	563.00	555.17	1,277,544.00
29.10.2024	553.40	546.41	552.80	546.80	1,040,504.00
30.10.2024	551.26	543.20	546.90	545.94	1,004,444.00
31.10.2024	551.68	542.67	547.04	546.05	1,245,229.00
04.11.2024	548.81	540.41	545.70	543.10	826,822.00
05.11.2024	547.17	542.00	545.00	546.75	608,654.00
06.11.2024	561.40	540.00	561.40	551.82	1,697,479.00
07.11.2024	557.00	549.67	555.00	551.84	770,607.00
11.11.2024	576.15	569.80	570.22	570.58	1,169,097.00
12.11.2024	576.43	564.80	574.32	565.96	1,132,414.00
13.11.2024	565.00	556.33	564.00	557.73	1,118,076.00
14.11.2024	561.35	533.78	561.35	538.99	1,933,934.00
15.11.2024	542.54	531.42	537.87	534.83	1,756,851.00
18.11.2024	537.98	528.74	536.40	530.96	1,297,723.00
19.11.2024	539.32	531.21	537.08	533.26	931,855.00
20.11.2024	535.23	529.20	534.18	534.73	993,817.00
21.11.2024	544.68	533.72	535.14	542.01	1,307,236.00
22.11.2024	546.00	539.92	545.00	542.22	1,300,337.00
25.11.2024	534.16	514.90	532.98	521.89	3,604,813.00
26.11.2024	524.06	519.39	519.39	521.45	1,325,844.00
27.11.2024	529.99	523.17	523.54	525.75	889,611.00
29.11.2024	529.48	524.59	527.77	529.41	658,192.00
02.12.2024	526.78	519.30	525.25	520.34	994,324.00
03.12.2024	521.50	516.25	520.14	517.00	1,124,950.00
04.12.2024	519.83	513.14	516.13	517.50	1,362,704.00
05.12.2024	520.56	514.01	517.42	517.48	1,113,169.00
06.12.2024	517.44	509.60	515.72	513.03	1,283,461.00
09.12.2024	516.36	508.55	511.19	510.01	1,168,958.00
10.12.2024	514.61	508.10	509.16	512.94	1,172,481.00
11.12.2024	514.00	503.30	513.80	504.24	1,241,410.00
12.12.2024	501.10	488.71	500.00	496.58	1,804,164.00
13.12.2024	499.22	492.18	495.57	494.65	928,659.00
16.12.2024	494.80	490.15	494.80	491.65	1,440,052.00
17.12.2024	493.00	487.76	489.05	490.61	1,320,260.00
18.12.2024	490.24	482.41	489.50	482.94	1,372,281.00
19.12.2024	484.00	477.30	480.00	479.66	1,189,534.00
20.12.2024	489.02	477.77	479.45	489.02	3,962,217.00
23.12.2024	488.85	481.83	487.43	486.49	1,049,323.00
24.12.2024	488.73	484.01	486.06	488.13	375,885.00
26.12.2024	493.47	486.27	488.00	489.98	655,398.00
27.12.2024	493.40	486.38	488.38	488.97	820,158.00
30.12.2024	486.55	481.85	486.00	483.37	885,797.00
31.12.2024	486.53	482.00	484.38	485.94	725,100.00
06.01.2025	480.00	465.86	478.75	466.00	1,695,048.00
07.01.2025	473.42	462.94	465.72	463.96	1,276,251.00
08.01.2025	469.22	461.24	463.50	468.85	938,818.00
10.01.2025	471.59	465.73	468.00	468.05	1,127,331.00
13.01.2025	484.82	468.80	469.00	483.16	1,384,041.00
14.01.2025	485.20	477.97	485.00	484.46	1,161,614.00
15.01.2025	487.76	480.37	487.76	483.97	881,987.00
16.01.2025	487.00	481.50	481.80	486.86	954,014.00
17.01.2025	492.05	484.19	487.54	490.32	1,328,790.00
21.01.2025	509.55	494.72	495.00	506.29	1,612,875.00
22.01.2025	505.53	495.18	503.24	499.34	1,249,314.00
23.01.2025	506.00	493.98	503.52	497.28	867,729.00
24.01.2025	497.29	494.60	495.00	496.96	758,313.00
27.01.2025	507.11	496.78	500.09	503.69	1,576,036.00
28.01.2025	479.73	457.27	473.70	457.45	3,981,292.00
29.01.2025	462.49	449.40	460.00	454.36	2,379,847.00
30.01.2025	459.89	451.32	456.58	459.65	1,909,468.00
31.01.2025	464.23	457.15	460.00	462.95	1,443,203.00
03.02.2025	461.05	453.58	458.80	457.34	252,158.00
04.02.2025	455.41	451.26	454.00	453.68	1,233,098.00
05.02.2025	457.10	448.77	457.00	450.40	698,157.00
06.02.2025	452.17	444.63	450.00	448.52	1,290,884.00
07.02.2025	451.50	443.78	449.90	444.39	1,344,852.00
10.02.2025	448.94	440.71	444.80	448.22	1,426,762.00
11.02.2025	451.80	444.99	447.90	449.36	903,689.00
12.02.2025	449.14	441.05	447.26	441.97	1,262,952.00
13.02.2025	445.30	433.07	442.50	434.37	1,322,863.00
14.02.2025	435.16	419.70	433.55	423.19	3,234,694.00
18.02.2025	432.93	423.50	429.69	428.54	2,810,399.00
19.02.2025	438.00	425.58	431.00	432.95	2,405,474.00
20.02.2025	438.00	429.31	429.58	436.29	1,356,605.00
21.02.2025	443.73	435.67	436.39	440.72	1,630,569.00
24.02.2025	448.28	438.54	442.00	440.27	1,837,775.00
25.02.2025	451.67	441.00	441.75	448.46	1,710,068.00
26.02.2025	448.00	439.34	445.83	441.50	1,466,417.00
27.02.2025	447.08	441.45	442.19	446.46	1,449,353.00
28.02.2025	450.80	445.03	447.00	450.37	1,431,838.00
03.03.2025	454.43	448.83	452.87	451.94	1,355,001.00
04.03.2025	463.74	448.49	450.78	448.82	2,265,570.00
05.03.2025	463.48	449.37	451.13	460.42	1,896,391.00
06.03.2025	463.50	453.41	461.32	461.50	1,393,892.00
07.03.2025	477.49	458.00	458.00	473.65	1,996,858.00
10.03.2025	494.20	473.70	475.46	479.17	2,282,444.00
11.03.2025	478.65	466.54	476.71	468.88	1,456,762.00
12.03.2025	466.82	456.00	465.14	461.50	1,270,031.00
13.03.2025	468.53	459.86	460.05	467.93	1,159,141.00
14.03.2025	469.00	461.96	465.92	466.17	972,407.00
17.03.2025	472.27	462.83	463.84	467.61	1,051,032.00
18.03.2025	471.63	465.39	468.12	469.28	881,598.00
19.03.2025	475.69	466.77	471.23	470.55	1,121,420.00
20.03.2025	469.90	464.21	469.16	466.74	921,943.00
21.03.2025	481.50	432.51	478.09	439.70	7,138,141.00
24.03.2025	435.77	424.30	425.63	434.98	3,013,752.00
25.03.2025	444.01	433.00	436.77	442.07	1,599,605.00
26.03.2025	451.20	443.00	444.28	445.17	1,349,345.00
27.03.2025	448.14	440.22	446.03	442.28	1,558,893.00
28.03.2025	445.76	439.56	442.23	441.49	1,577,050.00
31.03.2025	451.06	440.74	441.57	446.71	1,689,832.00
01.04.2025	451.25	444.48	448.00	448.64	1,041,686.00
02.04.2025	455.92	445.01	446.22	452.87	1,267,648.00
03.04.2025	461.88	450.80	453.51	454.78	1,813,237.00
04.04.2025	454.92	432.13	450.00	432.15	2,071,519.00
07.04.2025	438.91	418.88	422.20	430.82	1,844,077.00
08.04.2025	451.39	437.43	448.43	443.36	2,150,621.00
09.04.2025	468.33	435.38	439.24	462.24	2,281,881.00
10.04.2025	469.10	450.38	460.00	463.70	1,832,288.00
11.04.2025	478.17	460.32	464.33	474.90	1,451,336.00
14.04.2025	478.75	467.59	472.80	475.34	1,078,816.00
15.04.2025	475.34	468.00	474.27	469.58	1,224,055.00
16.04.2025	482.82	474.53	477.33	477.08	1,529,006.00
17.04.2025	469.67	448.39	461.64	464.08	3,045,735.00
21.04.2025	463.23	452.79	459.26	458.33	1,531,473.00
22.04.2025	470.77	442.35	458.05	462.08	2,855,667.00
23.04.2025	471.39	457.65	467.00	463.55	1,352,510.00
24.04.2025	467.59	460.16	465.77	466.81	1,102,562.00
25.04.2025	478.46	467.90	469.98	477.64	1,520,565.00
28.04.2025	483.79	474.29	479.31	476.29	1,159,616.00
29.04.2025	479.30	473.35	475.98	475.88	842,126.00
30.04.2025	478.61	471.13	478.27	477.75	1,079,900.00
01.05.2025	479.45	473.00	476.00	477.72	985,479.00
02.05.2025	491.07	467.51	484.75	472.80	2,088,007.00
05.05.2025	474.49	469.34	474.00	471.56	1,149,959.00
06.05.2025	471.16	463.46	469.77	468.21	1,120,437.00
07.05.2025	474.90	467.06	468.40	471.32	1,204,290.00
08.05.2025	479.00	471.73	473.00	474.53	1,092,259.00
09.05.2025	476.63	468.08	475.27	473.52	978,486.00
12.05.2025	475.68	465.77	473.50	473.16	1,364,037.00
13.05.2025	472.81	459.14	472.81	459.83	1,853,485.00
14.05.2025	461.80	445.06	460.84	449.18	2,125,302.00
15.05.2025	465.41	455.03	458.97	465.14	1,755,010.00
16.05.2025	468.49	462.66	466.21	468.32	1,314,016.00
19.05.2025	474.44	467.78	469.41	473.06	1,199,389.00
20.05.2025	477.10	470.89	471.23	475.82	1,055,623.00
21.05.2025	480.93	470.05	480.83	470.28	1,434,188.00
22.05.2025	472.87	467.12	468.79	470.45	884,835.00
23.05.2025	469.55	465.56	467.96	468.88	774,717.00
27.05.2025	476.85	468.65	470.80	476.85	1,275,213.00
28.05.2025	478.98	469.00	477.54	469.98	907,581.00
29.05.2025	474.56	465.32	467.93	473.69	850,215.00
30.05.2025	482.38	471.06	473.67	482.38	2,194,845.00
02.06.2025	479.73	474.00	478.26	478.82	1,154,045.00
03.06.2025	481.13	476.54	479.00	480.17	1,031,483.00
04.06.2025	486.86	481.68	481.99	482.21	1,273,195.00
05.06.2025	485.13	471.75	484.37	478.03	1,062,445.00
06.06.2025	481.96	476.97	477.80	481.69	713,783.00
09.06.2025	482.84	476.62	480.28	480.83	1,063,842.00
10.06.2025	481.65	475.64	480.00	476.90	1,150,300.00
11.06.2025	464.15	443.41	464.15	456.60	3,613,525.00
12.06.2025	469.27	456.50	457.31	469.27	1,697,135.00
13.06.2025	488.30	473.35	478.97	486.45	2,703,650.00
16.06.2025	482.73	464.52	482.01	467.06	2,741,067.00
17.06.2025	481.58	467.50	470.76	479.34	2,170,208.00
18.06.2025	482.36	467.96	478.45	468.60	1,863,035.00
20.06.2025	474.31	461.11	469.00	470.56	2,416,412.00
23.06.2025	482.37	468.53	472.93	472.46	2,642,027.00
24.06.2025	468.70	457.68	467.85	460.20	1,966,956.00
25.06.2025	464.88	456.50	464.21	458.39	1,259,774.00
26.06.2025	464.07	456.64	459.31	457.90	1,587,086.00
27.06.2025	459.18	451.46	455.64	458.59	1,995,123.00
30.06.2025	463.82	457.88	459.45	463.14	1,202,154.00

צרו איתנו קשר *5988