Buenos Aires - Delayed Quote • ARS
Lockheed Martin Corporation (LMT.BA)
As of 2:44 PM GMT-3. Market Open.
Currency in ARS Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 24,590.00 | 24,687.50 | 24,276.50 | 24,308.00 | 24,308.00 | 428 |
| Apr 22, 2024 | 25,000.00 | 25,000.00 | 24,492.50 | 24,492.50 | 24,492.50 | 979 |
| Apr 19, 2024 | 24,999.00 | 24,999.00 | 24,396.50 | 24,800.00 | 24,800.00 | 759 |
| Apr 18, 2024 | 24,242.00 | 24,344.00 | 24,028.50 | 24,344.00 | 24,344.00 | 810 |
| Apr 17, 2024 | 24,500.00 | 24,553.00 | 23,989.00 | 24,257.00 | 24,257.00 | 366 |
| Apr 16, 2024 | 24,352.50 | 24,754.00 | 24,352.50 | 24,513.00 | 24,513.00 | 2,948 |
| Apr 15, 2024 | 23,995.50 | 24,509.50 | 23,708.00 | 24,308.00 | 24,308.00 | 2,567 |
| Apr 12, 2024 | 23,799.50 | 24,010.00 | 23,630.50 | 23,630.50 | 23,630.50 | 2,394 |
| Apr 11, 2024 | 23,587.50 | 23,849.50 | 23,537.50 | 23,786.00 | 23,786.00 | 2 |
| Apr 10, 2024 | 23,151.00 | 23,667.50 | 23,042.50 | 23,587.50 | 23,587.50 | 3,503 |
| Apr 9, 2024 | 23,138.00 | 23,437.50 | 23,138.00 | 23,365.00 | 23,365.00 | 569 |
| Apr 8, 2024 | 23,815.00 | 23,828.00 | 23,339.50 | 23,538.50 | 23,538.50 | 668 |
| Apr 5, 2024 | 24,100.00 | 24,100.00 | 23,240.00 | 23,815.00 | 23,815.00 | 327 |
| Apr 4, 2024 | 24,100.00 | 24,402.50 | 23,568.00 | 24,028.50 | 24,028.50 | 1,347 |
| Apr 3, 2024 | 24,801.00 | 24,801.00 | 23,870.50 | 23,965.00 | 23,965.00 | 490 |
| Mar 27, 2024 | 24,460.00 | 24,998.50 | 24,460.00 | 24,694.50 | 24,694.50 | 634 |
| Mar 26, 2024 | 24,150.00 | 24,704.00 | 24,150.00 | 24,457.50 | 24,457.50 | 355 |
| Mar 25, 2024 | 24,340.00 | 24,387.00 | 24,062.00 | 24,123.50 | 24,123.50 | 842 |
| Mar 22, 2024 | 24,386.50 | 24,591.00 | 24,263.00 | 24,522.50 | 24,522.50 | 639 |
| Mar 21, 2024 | 24,394.00 | 24,471.50 | 24,200.00 | 24,403.00 | 24,403.00 | 176 |
| Mar 20, 2024 | 23,961.50 | 24,191.00 | 23,840.00 | 24,134.00 | 24,134.00 | 410 |
| Mar 19, 2024 | 23,643.50 | 23,646.00 | 23,357.00 | 23,558.50 | 23,558.50 | 272 |
| Mar 18, 2024 | 23,529.50 | 23,529.50 | 23,128.00 | 23,368.00 | 23,368.00 | 436 |
| Mar 15, 2024 | 23,065.00 | 23,420.00 | 22,980.00 | 23,277.00 | 23,277.00 | 554 |
| Mar 14, 2024 | 23,014.00 | 23,347.00 | 22,903.50 | 23,100.00 | 23,100.00 | 1,400 |
| Mar 13, 2024 | 23,711.50 | 23,767.00 | 22,811.50 | 22,970.00 | 22,970.00 | 1,924 |
| Mar 12, 2024 | 22,291.50 | 23,819.00 | 22,291.50 | 23,310.00 | 23,310.00 | 529 |
| Mar 11, 2024 | 22,659.00 | 22,659.00 | 22,132.50 | 22,142.50 | 22,142.50 | 389 |
| Mar 8, 2024 | 22,800.00 | 22,800.00 | 21,998.00 | 22,500.00 | 22,500.00 | 444 |
| Mar 7, 2024 | 22,000.00 | 22,423.00 | 21,829.50 | 21,995.00 | 21,995.00 | 229 |
| Mar 6, 2024 | 23,500.00 | 23,500.00 | 21,786.50 | 22,115.50 | 22,115.50 | 677 |
| Mar 5, 2024 | 23,500.00 | 23,500.00 | 22,378.00 | 22,398.50 | 22,398.50 | 465 |
| Mar 4, 2024 | 23,254.00 | 23,254.00 | 22,434.50 | 23,070.00 | 23,070.00 | 339 |
| Mar 1, 2024 | 24,000.00 | 24,100.00 | 22,759.00 | 23,073.50 | 23,073.50 | 1,348 |
| Feb 29, 2024 | 0.16 Dividend | |||||
| Feb 29, 2024 | 23,000.00 | 23,409.50 | 22,300.00 | 23,060.50 | 23,060.50 | 365 |
| Feb 28, 2024 | 23,550.00 | 23,736.00 | 23,095.50 | 23,219.00 | 23,218.84 | 583 |
| Feb 27, 2024 | 23,800.00 | 23,800.00 | 23,200.50 | 23,476.00 | 23,475.84 | 106 |
| Feb 26, 2024 | 24,100.00 | 24,900.00 | 23,000.00 | 23,602.00 | 23,601.84 | 290 |
| Feb 23, 2024 | 23,997.50 | 24,000.00 | 23,045.50 | 24,000.00 | 23,999.84 | 915 |
| Feb 22, 2024 | 23,750.00 | 23,750.00 | 22,565.00 | 23,374.50 | 23,374.34 | 1,791 |
| Feb 21, 2024 | 23,908.50 | 24,094.50 | 23,599.50 | 23,856.00 | 23,855.84 | 612 |
| Feb 20, 2024 | 24,001.00 | 24,442.50 | 23,696.50 | 24,175.00 | 24,174.84 | 569 |
| Feb 19, 2024 | 23,599.00 | 24,700.00 | 22,501.00 | 24,000.00 | 23,999.84 | 290 |
| Feb 16, 2024 | 24,500.00 | 26,489.00 | 23,010.00 | 23,668.50 | 23,668.34 | 1,026 |
| Feb 15, 2024 | 25,696.00 | 25,969.00 | 24,202.00 | 24,462.00 | 24,461.83 | 326 |
| Feb 14, 2024 | 26,500.00 | 26,500.00 | 24,185.50 | 24,472.50 | 24,472.33 | 480 |
| Feb 9, 2024 | 27,368.50 | 27,368.50 | 25,070.00 | 26,255.50 | 26,255.32 | 507 |
| Feb 8, 2024 | 27,242.00 | 27,845.50 | 26,700.00 | 26,765.00 | 26,764.82 | 221 |
| Feb 7, 2024 | 27,990.00 | 27,990.00 | 27,057.00 | 27,241.50 | 27,241.31 | 469 |
| Feb 6, 2024 | 27,789.00 | 27,789.00 | 26,600.00 | 26,668.50 | 26,668.32 | 781 |
| Feb 5, 2024 | 28,000.00 | 28,159.50 | 26,862.50 | 27,313.00 | 27,312.81 | 798 |
| Feb 2, 2024 | 28,762.00 | 28,820.00 | 27,000.00 | 27,441.00 | 27,440.81 | 528 |
| Feb 1, 2024 | 26,560.50 | 27,986.00 | 26,560.50 | 27,779.00 | 27,778.81 | 390 |
| Jan 31, 2024 | 27,600.00 | 29,100.00 | 26,581.00 | 26,811.50 | 26,811.32 | 841 |
| Jan 30, 2024 | 27,200.00 | 27,600.50 | 26,822.00 | 27,391.50 | 27,391.31 | 483 |
| Jan 29, 2024 | 27,428.00 | 27,428.00 | 26,632.50 | 27,178.00 | 27,177.81 | 436 |
| Jan 26, 2024 | 28,000.00 | 28,970.00 | 26,310.00 | 26,631.50 | 26,631.32 | 393 |
| Jan 25, 2024 | 28,250.00 | 28,600.00 | 27,580.00 | 27,652.00 | 27,651.81 | 439 |
| Jan 24, 2024 | 28,016.00 | 28,599.50 | 28,016.00 | 28,217.00 | 28,216.81 | 317 |
| Jan 23, 2024 | 30,300.00 | 30,738.00 | 28,099.00 | 28,099.00 | 28,098.81 | 545 |
| Jan 22, 2024 | 30,000.00 | 30,834.50 | 29,667.00 | 30,259.50 | 30,259.29 | 236 |
| Jan 19, 2024 | 30,750.00 | 30,750.00 | 29,535.00 | 29,700.00 | 29,699.80 | 203 |
| Jan 18, 2024 | 29,190.00 | 30,105.50 | 29,000.00 | 29,476.00 | 29,475.80 | 360 |
| Jan 17, 2024 | 28,767.00 | 29,801.50 | 27,506.50 | 29,261.00 | 29,260.80 | 379 |
| Jan 16, 2024 | 27,550.00 | 28,321.00 | 26,843.50 | 27,467.00 | 27,466.81 | 187 |
| Jan 15, 2024 | 26,260.00 | 27,698.00 | 26,260.00 | 27,500.00 | 27,499.81 | 241 |
| Jan 12, 2024 | 25,900.00 | 27,690.00 | 25,656.00 | 26,188.50 | 26,188.32 | 391 |
| Jan 11, 2024 | 27,080.00 | 27,080.00 | 24,796.50 | 25,100.50 | 25,100.33 | 171 |
| Jan 10, 2024 | 27,240.00 | 27,727.50 | 26,713.50 | 27,037.50 | 27,037.32 | 242 |
| Jan 9, 2024 | 27,500.00 | 28,556.00 | 26,966.50 | 27,234.00 | 27,233.81 | 412 |
| Jan 8, 2024 | 26,300.00 | 27,621.50 | 24,500.00 | 27,353.00 | 27,352.81 | 520 |
| Jan 5, 2024 | 25,000.00 | 26,067.00 | 24,162.00 | 25,960.50 | 25,960.32 | 567 |
| Jan 4, 2024 | 24,752.50 | 25,135.00 | 24,364.00 | 25,064.00 | 25,063.83 | 2,743 |
| Jan 3, 2024 | 22,520.00 | 24,017.50 | 21,563.00 | 23,787.50 | 23,787.34 | 899 |
| Jan 2, 2024 | 22,094.00 | 22,780.00 | 21,996.00 | 22,682.00 | 22,681.85 | 304 |
| Dec 29, 2023 | 21,255.00 | 22,100.00 | 21,155.50 | 21,996.00 | 21,995.85 | 7,292 |
| Dec 28, 2023 | 20,015.00 | 21,427.00 | 19,735.50 | 21,255.50 | 21,255.36 | 331 |
| Dec 27, 2023 | 20,377.00 | 20,377.00 | 19,600.00 | 19,600.00 | 19,599.87 | 995 |
| Dec 26, 2023 | 20,900.00 | 21,089.00 | 20,115.00 | 20,375.50 | 20,375.36 | 242 |
| Dec 22, 2023 | 21,399.00 | 21,530.00 | 20,936.50 | 21,092.50 | 21,092.36 | 239 |
| Dec 21, 2023 | 20,905.00 | 21,399.50 | 20,563.00 | 21,399.00 | 21,398.86 | 294 |
| Dec 20, 2023 | 21,257.00 | 21,321.50 | 20,901.00 | 20,919.00 | 20,918.86 | 851 |
| Dec 19, 2023 | 21,086.00 | 21,536.50 | 20,745.50 | 21,257.00 | 21,256.86 | 178 |
| Dec 18, 2023 | 21,850.00 | 22,800.00 | 20,925.00 | 21,086.00 | 21,085.86 | 554 |
| Dec 15, 2023 | 22,700.00 | 22,700.00 | 21,647.50 | 21,983.00 | 21,982.85 | 253 |
| Dec 14, 2023 | 23,490.00 | 23,490.00 | 21,497.00 | 22,576.00 | 22,575.85 | 564 |
| Dec 13, 2023 | 25,000.00 | 25,000.00 | 21,627.00 | 23,133.50 | 23,133.34 | 282 |
| Dec 12, 2023 | 22,543.00 | 23,518.50 | 22,543.00 | 23,500.00 | 23,499.84 | 736 |
| Dec 11, 2023 | 22,100.00 | 23,000.00 | 21,771.50 | 22,543.00 | 22,542.85 | 440 |
| Dec 7, 2023 | 21,000.00 | 22,550.00 | 20,643.00 | 22,209.00 | 22,208.85 | 1,164 |
| Dec 6, 2023 | 20,200.00 | 21,000.00 | 20,000.00 | 20,995.00 | 20,994.86 | 808 |
| Dec 5, 2023 | 20,240.00 | 20,500.00 | 19,500.00 | 19,500.00 | 19,499.87 | 276 |
| Dec 4, 2023 | 20,500.00 | 20,500.00 | 19,026.50 | 19,750.00 | 19,749.87 | 418 |
| Dec 1, 2023 | 18,000.00 | 20,400.00 | 18,000.00 | 20,000.00 | 19,999.86 | 489 |
| Nov 30, 2023 | 0.16 Dividend | |||||
| Nov 30, 2023 | 18,000.00 | 18,802.50 | 17,400.00 | 18,000.00 | 17,999.88 | 557 |
| Nov 29, 2023 | 18,047.00 | 18,971.50 | 17,500.00 | 18,078.00 | 18,077.72 | 98 |
| Nov 28, 2023 | 19,300.00 | 19,300.00 | 17,500.00 | 18,967.00 | 18,966.71 | 709 |
| Nov 27, 2023 | 21,550.00 | 21,550.00 | 18,277.50 | 19,300.00 | 19,299.70 | 441 |
| Nov 24, 2023 | 21,861.00 | 21,936.50 | 20,800.00 | 21,600.00 | 21,599.67 | 837 |
| Nov 23, 2023 | 21,790.00 | 22,000.00 | 20,650.00 | 21,860.50 | 21,860.16 | 191 |
| Nov 22, 2023 | 20,472.00 | 22,400.00 | 19,001.00 | 21,889.00 | 21,888.66 | 585 |
| Nov 21, 2023 | 19,400.00 | 21,500.00 | 19,000.00 | 20,471.50 | 20,471.18 | 311 |
| Nov 17, 2023 | 19,285.50 | 20,200.00 | 18,721.50 | 19,251.00 | 19,250.70 | 934 |
| Nov 16, 2023 | 20,200.00 | 20,200.00 | 18,919.00 | 19,386.00 | 19,385.70 | 510 |
| Nov 15, 2023 | 19,842.50 | 19,842.50 | 19,088.50 | 19,592.50 | 19,592.20 | 286 |
| Nov 14, 2023 | 19,585.50 | 19,673.00 | 19,208.00 | 19,443.00 | 19,442.70 | 391 |
| Nov 13, 2023 | 19,300.00 | 19,892.50 | 19,300.00 | 19,585.50 | 19,585.20 | 282 |
| Nov 10, 2023 | 19,028.00 | 19,699.50 | 19,028.00 | 19,515.00 | 19,514.70 | 350 |
| Nov 9, 2023 | 18,101.00 | 19,223.50 | 18,101.00 | 19,026.00 | 19,025.71 | 460 |
| Nov 8, 2023 | 20,000.00 | 21,300.00 | 17,775.50 | 18,085.50 | 18,085.22 | 370 |
| Nov 7, 2023 | 19,615.00 | 20,000.00 | 19,200.50 | 19,379.50 | 19,379.20 | 1,528 |
| Nov 3, 2023 | 20,500.00 | 20,500.00 | 19,530.00 | 19,615.50 | 19,615.20 | 3,947 |
| Nov 2, 2023 | 20,000.00 | 20,583.50 | 19,900.00 | 20,028.00 | 20,027.69 | 603 |
| Nov 1, 2023 | 20,990.00 | 20,990.00 | 19,334.50 | 19,897.00 | 19,896.69 | 767 |
| Oct 31, 2023 | 18,677.00 | 21,000.00 | 18,677.00 | 20,250.00 | 20,249.69 | 15 |
| Oct 30, 2023 | 18,917.00 | 19,225.00 | 18,677.50 | 18,704.50 | 18,704.21 | 386 |
| Oct 27, 2023 | 19,700.00 | 19,700.00 | 18,613.00 | 19,089.50 | 19,089.21 | 417 |
| Oct 26, 2023 | 19,999.00 | 20,400.00 | 19,300.50 | 19,665.50 | 19,665.20 | 2,964 |
| Oct 25, 2023 | 20,000.00 | 20,000.00 | 18,244.00 | 19,799.50 | 19,799.19 | 519 |
| Oct 24, 2023 | 21,999.00 | 21,999.00 | 19,000.00 | 19,182.50 | 19,182.20 | 813 |
| Oct 23, 2023 | 21,460.00 | 22,782.50 | 20,000.00 | 21,168.50 | 21,168.17 | 1,215 |
| Oct 20, 2023 | 21,973.50 | 24,000.00 | 21,450.00 | 22,137.50 | 22,137.16 | 2,293 |
| Oct 19, 2023 | 21,277.50 | 21,806.50 | 21,176.00 | 21,402.50 | 21,402.17 | 1,842 |
| Oct 18, 2023 | 21,600.00 | 21,990.00 | 21,202.00 | 21,277.50 | 21,277.17 | 3,316 |
| Oct 17, 2023 | 21,791.50 | 22,428.00 | 21,202.00 | 21,245.50 | 21,245.17 | 1,570 |
| Oct 12, 2023 | 20,342.00 | 21,525.00 | 19,885.00 | 20,636.50 | 20,636.18 | 2,068 |
| Oct 11, 2023 | 21,000.00 | 21,000.00 | 19,653.50 | 20,174.00 | 20,173.69 | 1,470 |
| Oct 10, 2023 | 19,215.50 | 21,467.50 | 19,215.50 | 20,894.00 | 20,893.68 | 2,248 |
| Oct 9, 2023 | 19,100.00 | 21,500.00 | 18,759.50 | 19,215.50 | 19,215.20 | 4,755 |
| Oct 6, 2023 | 18,475.00 | 18,700.00 | 17,121.00 | 17,510.00 | 17,509.73 | 526 |
| Oct 5, 2023 | 18,500.00 | 18,584.50 | 18,300.00 | 18,472.50 | 18,472.21 | 136 |
| Oct 4, 2023 | 17,448.50 | 18,178.50 | 17,210.50 | 18,104.50 | 18,104.22 | 608 |
| Oct 3, 2023 | 17,000.00 | 18,000.00 | 16,678.00 | 17,500.00 | 17,499.73 | 883 |
| Oct 2, 2023 | 17,000.00 | 17,185.50 | 16,868.50 | 16,999.50 | 16,999.24 | 511 |
| Sep 29, 2023 | 16,958.00 | 17,143.50 | 16,444.00 | 16,914.50 | 16,914.24 | 629 |
| Sep 28, 2023 | 16,540.50 | 16,915.50 | 16,344.50 | 16,894.50 | 16,894.24 | 910 |
| Sep 27, 2023 | 15,700.00 | 16,186.50 | 15,700.00 | 16,172.00 | 16,171.75 | 367 |
| Sep 26, 2023 | 15,715.50 | 15,929.00 | 15,547.00 | 15,823.00 | 15,822.75 | 366 |
| Sep 25, 2023 | 15,561.00 | 15,792.00 | 15,446.50 | 15,656.00 | 15,655.76 | 612 |
| Sep 22, 2023 | 15,635.00 | 15,699.00 | 15,490.50 | 15,561.50 | 15,561.26 | 354 |
| Sep 21, 2023 | 15,701.00 | 16,000.00 | 15,567.00 | 15,623.50 | 15,623.26 | 298 |
| Sep 20, 2023 | 15,674.50 | 16,039.00 | 15,674.50 | 15,900.00 | 15,899.75 | 451 |
| Sep 19, 2023 | 15,848.50 | 15,848.50 | 15,640.50 | 15,643.50 | 15,643.26 | 516 |
| Sep 18, 2023 | 15,883.50 | 15,883.50 | 15,705.00 | 15,870.00 | 15,869.75 | 913 |
| Sep 15, 2023 | 15,629.50 | 15,970.00 | 15,520.00 | 15,633.00 | 15,632.76 | 539 |
| Sep 14, 2023 | 15,800.00 | 15,844.00 | 15,573.50 | 15,816.00 | 15,815.75 | 304 |
| Sep 13, 2023 | 15,742.00 | 15,756.00 | 15,459.50 | 15,603.50 | 15,603.26 | 438 |
| Sep 12, 2023 | 15,457.00 | 15,530.00 | 15,270.00 | 15,516.50 | 15,516.26 | 309 |
| Sep 11, 2023 | 15,702.50 | 15,702.50 | 15,223.00 | 15,529.50 | 15,529.26 | 521 |
| Sep 8, 2023 | 15,662.00 | 15,828.00 | 15,500.00 | 15,601.00 | 15,600.76 | 115 |
| Sep 7, 2023 | 15,523.00 | 16,330.50 | 15,523.00 | 15,743.00 | 15,742.76 | 524 |
| Sep 6, 2023 | 16,500.00 | 16,586.50 | 16,081.00 | 16,168.00 | 16,167.75 | 2,397 |
| Sep 5, 2023 | 17,100.00 | 17,100.00 | 16,644.50 | 16,888.00 | 16,887.74 | 550 |
| Sep 4, 2023 | 17,310.00 | 18,000.00 | 16,302.50 | 17,228.50 | 17,228.23 | 293 |
| Sep 1, 2023 | 17,450.00 | 17,719.50 | 17,052.50 | 17,297.00 | 17,296.73 | 379 |
| Aug 31, 2023 | 0.15 Dividend | |||||
| Aug 31, 2023 | 18,781.00 | 18,781.00 | 17,366.00 | 17,434.00 | 17,433.73 | 873 |
| Aug 30, 2023 | 18,000.00 | 18,545.50 | 17,780.50 | 18,059.00 | 18,058.57 | 874 |
| Aug 29, 2023 | 17,970.50 | 18,000.00 | 17,608.00 | 17,901.50 | 17,901.07 | 815 |
| Aug 28, 2023 | 17,050.50 | 17,870.50 | 17,050.50 | 17,813.00 | 17,812.58 | 288 |
| Aug 25, 2023 | 17,397.00 | 17,522.50 | 17,177.00 | 17,522.50 | 17,522.08 | 300 |
| Aug 24, 2023 | 17,000.00 | 17,312.50 | 16,420.00 | 17,289.00 | 17,288.59 | 426 |
| Aug 23, 2023 | 16,840.00 | 17,081.50 | 16,789.50 | 17,081.50 | 17,081.10 | 428 |
| Aug 22, 2023 | 16,800.00 | 16,940.50 | 16,734.00 | 16,805.00 | 16,804.60 | 808 |
| Aug 18, 2023 | 16,918.50 | 16,959.00 | 16,617.50 | 16,717.00 | 16,716.60 | 1,843 |
| Aug 17, 2023 | 16,123.50 | 16,706.00 | 16,123.50 | 16,696.00 | 16,695.60 | 271 |
| Aug 16, 2023 | 15,983.00 | 16,117.50 | 15,743.50 | 16,091.00 | 16,090.62 | 659 |
| Aug 15, 2023 | 14,966.00 | 15,614.00 | 14,964.00 | 15,578.50 | 15,578.13 | 656 |
| Aug 14, 2023 | 14,200.00 | 16,327.50 | 14,200.00 | 14,703.00 | 14,702.65 | 682 |
| Aug 11, 2023 | 13,713.50 | 13,999.00 | 13,402.50 | 13,722.00 | 13,721.67 | 1,069 |
| Aug 10, 2023 | 13,800.00 | 13,800.00 | 13,410.00 | 13,495.50 | 13,495.18 | 387 |
| Aug 9, 2023 | 13,515.00 | 13,607.00 | 13,311.50 | 13,427.50 | 13,427.18 | 490 |
| Aug 8, 2023 | 13,600.00 | 13,750.00 | 13,413.00 | 13,496.00 | 13,495.68 | 860 |
| Aug 7, 2023 | 13,413.50 | 13,474.00 | 13,210.00 | 13,470.50 | 13,470.18 | 2,127 |
| Aug 4, 2023 | 13,039.00 | 13,707.50 | 13,000.00 | 13,119.50 | 13,119.19 | 920 |
| Aug 3, 2023 | 13,185.00 | 13,185.00 | 12,699.50 | 13,039.00 | 13,038.69 | 1,165 |
| Aug 2, 2023 | 13,188.00 | 13,188.00 | 12,600.00 | 12,741.50 | 12,741.20 | 685 |
| Aug 1, 2023 | 12,674.00 | 12,900.00 | 12,422.00 | 12,710.00 | 12,709.70 | 800 |
| Jul 31, 2023 | 12,670.00 | 12,670.00 | 12,220.00 | 12,330.00 | 12,329.71 | 832 |
| Jul 28, 2023 | 12,225.00 | 12,348.00 | 12,220.00 | 12,320.50 | 12,320.21 | 613 |
| Jul 27, 2023 | 12,302.50 | 12,373.50 | 12,175.00 | 12,220.00 | 12,219.71 | 755 |
| Jul 26, 2023 | 12,354.00 | 12,480.00 | 12,250.50 | 12,302.50 | 12,302.21 | 426 |
| Jul 25, 2023 | 12,480.00 | 12,480.00 | 11,992.50 | 12,353.50 | 12,353.21 | 970 |
| Jul 24, 2023 | 12,250.00 | 12,273.50 | 12,049.00 | 12,259.00 | 12,258.71 | 464 |
| Jul 21, 2023 | 12,100.00 | 12,192.00 | 12,002.50 | 12,192.00 | 12,191.71 | 342 |
| Jul 20, 2023 | 11,933.50 | 12,600.00 | 11,933.50 | 12,192.00 | 12,191.71 | 568 |
| Jul 19, 2023 | 12,115.00 | 12,115.00 | 11,798.00 | 11,939.50 | 11,939.22 | 2,666 |
| Jul 18, 2023 | 12,600.00 | 12,784.50 | 11,986.00 | 12,115.50 | 12,115.21 | 1,087 |
| Jul 17, 2023 | 12,700.00 | 12,710.50 | 12,540.00 | 12,585.50 | 12,585.20 | 257 |
| Jul 14, 2023 | 12,218.50 | 12,555.50 | 12,218.50 | 12,543.00 | 12,542.70 | 492 |
| Jul 13, 2023 | 11,985.00 | 12,320.00 | 11,941.50 | 12,319.50 | 12,319.21 | 327 |
| Jul 12, 2023 | 11,988.00 | 12,000.00 | 11,887.00 | 11,985.50 | 11,985.21 | 281 |
| Jul 11, 2023 | 12,016.00 | 12,030.00 | 11,822.00 | 12,030.00 | 12,029.71 | 79 |
| Jul 10, 2023 | 11,950.00 | 11,950.00 | 11,816.50 | 11,903.00 | 11,902.72 | 328 |
| Jul 7, 2023 | 11,896.00 | 11,929.00 | 11,806.00 | 11,876.50 | 11,876.22 | 526 |
| Jul 6, 2023 | 11,892.00 | 11,965.50 | 11,810.00 | 11,945.00 | 11,944.72 | 632 |
| Jul 5, 2023 | 11,999.50 | 11,999.50 | 11,650.50 | 11,810.00 | 11,809.72 | 658 |
| Jul 4, 2023 | 12,100.00 | 12,460.00 | 12,100.00 | 12,110.00 | 12,109.71 | 266 |
| Jul 3, 2023 | 11,992.00 | 12,300.00 | 11,665.50 | 12,000.00 | 11,999.71 | 186 |
| Jun 30, 2023 | 11,635.00 | 11,862.50 | 11,585.50 | 11,862.50 | 11,862.22 | 417 |
| Jun 29, 2023 | 11,431.00 | 11,594.50 | 11,431.00 | 11,560.00 | 11,559.73 | 187 |
| Jun 28, 2023 | 11,520.50 | 11,520.50 | 11,293.50 | 11,294.00 | 11,293.73 | 219 |
| Jun 27, 2023 | 11,999.00 | 11,999.00 | 11,500.00 | 11,550.00 | 11,549.73 | 131 |
| Jun 26, 2023 | 11,800.00 | 11,800.00 | 11,460.00 | 11,526.00 | 11,525.73 | 474 |
| Jun 23, 2023 | 11,914.50 | 11,982.00 | 11,832.50 | 11,949.50 | 11,949.22 | 382 |
| Jun 22, 2023 | 11,838.00 | 11,860.00 | 11,726.50 | 11,845.50 | 11,845.22 | 1,274 |
| Jun 21, 2023 | 11,640.00 | 11,823.00 | 11,560.00 | 11,790.50 | 11,790.22 | 321 |
| Jun 16, 2023 | 11,630.00 | 11,698.50 | 11,562.00 | 11,640.00 | 11,639.72 | 718 |
| Jun 15, 2023 | 11,555.50 | 11,604.50 | 11,476.00 | 11,553.00 | 11,552.73 | 432 |
| Jun 14, 2023 | 11,299.00 | 11,386.00 | 11,252.00 | 11,332.00 | 11,331.73 | 389 |
| Jun 13, 2023 | 11,358.50 | 11,424.00 | 11,192.50 | 11,277.50 | 11,277.23 | 720 |
| Jun 12, 2023 | 11,524.50 | 11,572.50 | 11,466.50 | 11,495.50 | 11,495.23 | 842 |
| Jun 9, 2023 | 11,594.00 | 11,634.50 | 11,500.00 | 11,578.50 | 11,578.22 | 305 |
| Jun 8, 2023 | 11,704.00 | 11,704.00 | 11,450.00 | 11,617.50 | 11,617.22 | 393 |
| Jun 7, 2023 | 11,260.50 | 11,515.00 | 11,246.00 | 11,444.50 | 11,444.23 | 251 |
| Jun 6, 2023 | 11,320.00 | 11,368.50 | 11,215.00 | 11,361.50 | 11,361.23 | 773 |
| Jun 5, 2023 | 11,310.00 | 11,368.00 | 11,232.00 | 11,315.00 | 11,314.73 | 325 |
| Jun 2, 2023 | 11,325.50 | 11,325.50 | 11,114.50 | 11,296.50 | 11,296.23 | 241 |
| Jun 1, 2023 | 10,941.50 | 11,201.00 | 10,887.00 | 11,171.00 | 11,170.73 | 235 |
| May 31, 2023 | 0.15 Dividend | |||||
| May 31, 2023 | 10,921.50 | 10,921.50 | 10,808.00 | 10,843.00 | 10,842.74 | 410 |
| May 30, 2023 | 11,173.50 | 11,173.50 | 10,848.00 | 10,933.00 | 10,932.59 | 947 |
| May 29, 2023 | 11,010.00 | 11,510.00 | 11,010.00 | 11,100.00 | 11,099.58 | 226 |
| May 24, 2023 | 11,196.00 | 11,337.00 | 11,108.00 | 11,120.00 | 11,119.58 | 1,024 |
| May 23, 2023 | 11,220.00 | 11,260.00 | 11,080.50 | 11,196.00 | 11,195.58 | 1,050 |
| May 22, 2023 | 11,318.00 | 11,318.00 | 11,089.50 | 11,220.50 | 11,220.08 | 401 |
| May 19, 2023 | 11,350.00 | 11,391.00 | 11,190.00 | 11,229.50 | 11,229.08 | 448 |
| May 18, 2023 | 11,171.00 | 11,309.50 | 10,950.00 | 11,309.50 | 11,309.08 | 892 |
| May 17, 2023 | 10,990.00 | 11,060.00 | 10,875.00 | 11,040.50 | 11,040.09 | 913 |
| May 16, 2023 | 10,707.00 | 10,914.50 | 10,690.00 | 10,813.00 | 10,812.59 | 375 |
| May 15, 2023 | 10,594.50 | 10,714.00 | 10,529.50 | 10,707.00 | 10,706.60 | 3,171 |
| May 12, 2023 | 10,260.00 | 10,520.00 | 10,260.00 | 10,513.00 | 10,512.61 | 965 |
| May 11, 2023 | 10,174.50 | 10,266.00 | 10,084.00 | 10,201.50 | 10,201.12 | 439 |
| May 10, 2023 | 10,238.00 | 10,238.00 | 10,102.00 | 10,231.50 | 10,231.12 | 660 |
| May 9, 2023 | 10,244.50 | 10,336.50 | 10,228.00 | 10,268.50 | 10,268.12 | 422 |
| May 8, 2023 | 10,544.00 | 10,544.00 | 10,282.00 | 10,313.00 | 10,312.61 | 437 |
| May 5, 2023 | 10,500.00 | 10,500.00 | 10,141.00 | 10,394.50 | 10,394.11 | 1,109 |
| May 4, 2023 | 9,900.00 | 10,300.00 | 9,900.00 | 10,234.50 | 10,234.12 | 776 |
| May 3, 2023 | 10,525.00 | 10,593.50 | 10,185.00 | 10,220.00 | 10,219.62 | 437 |
| May 2, 2023 | 10,705.00 | 10,711.00 | 10,396.00 | 10,562.50 | 10,562.10 | 402 |
| Apr 28, 2023 | 10,700.00 | 10,700.00 | 10,445.00 | 10,549.00 | 10,548.61 | 21,370 |
| Apr 27, 2023 | 10,800.00 | 10,862.00 | 10,579.00 | 10,663.00 | 10,662.60 | 758 |
| Apr 26, 2023 | 10,931.50 | 10,931.50 | 10,498.50 | 10,844.00 | 10,843.59 | 359 |
| Apr 25, 2023 | 11,212.50 | 11,580.50 | 11,045.50 | 11,090.50 | 11,090.08 | 356 |
| Apr 24, 2023 | 11,001.50 | 11,162.00 | 10,668.50 | 11,162.00 | 11,161.58 | 380 |
Related Tickers
NTH.MU Northrop Grumman Corp
442.90
0.00%
RYTT34.SA RTX Corporation
87.75
+0.11%
RHM.F Rheinmetall AG
516.80
+0.94%
RRU.F Rolls-Royce Holdings plc
4.8520
+2.69%
NOC.MX Northrop Grumman Corporation
7,840.25
0.00%
CSF0.SG Thales S.A.
30.60
+0.66%
CSF.MU Thales
157.75
+1.06%
FMNB.SG Leonardo SpA
22.33
+2.76%
T7D.F TransDigm Group Incorporated
1,123.00
+0.85%
MTX.DU MTU Aero Engines AG
222.40
+3.11%