Última Hora: "Enfermeiros. Carlos Ramalho termina greve de fome - PÚBLICO" Fri, 22 Feb 2019 15:17:00 GMT    "Governo dá tolerância de ponto à função pública na terça-feira de Carnaval - Jornal de Notícias" Fri, 22 Feb 2019 08:11:00 GMT   "Veja em direto o ?Venezuela Live Aid?, o concerto anti-Maduro - Observador" Fri, 22 Feb 2019 19:25:00 GMT    "Marcelo lembra Arnaldo Matos como defensor da Liberdade e a Internet não poupa o Presidente - Correio da Manhã" Fri, 22 Feb 2019 18:29:26 GMT    "IRS automático avança em separado para casais que não validem a declaração - Jornal de Notícias" Fri, 22 Feb 2019 18:05:00 GMT    "As garrafas de plástico e latas passam a ser taxadas em troca de cupões - ZAP" Fri, 22 Feb 2019 14:08:00 GMT    "Ministros conservadores forçam saída de May e dão prazo de três meses - Jornal de Negócios - Portugal" Fri, 22 Feb 2019 17:12:00 GMT    "CMF dá incêndio como oficialmente extinto às 22h03 - DNoticias" Fri, 22 Feb 2019 23:02:00 GMT    "Venezuela. Rangel na fronteira com a Venezuela: ?Há um entusiasmo colossal, mas facilmente pode degenerar? - PÚBLICO" Fri, 22 Feb 2019 17:54:00 GMT    "Um morto em colisão entre motociclo e bicicleta - Jornal de Notícias" Fri, 22 Feb 2019 22:19:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+7,010 (+1,050%) Lam Research Corp - [Ticker: LRCX]Gráfico Lam Research Corp  Noticias Lam Research Corp  Descargar Históricos de Metastock Lam Research Corp y Otros  Análisis Técnico Lam Research Corp  
Última Transacción153,840Hora de Cotización2018-11-28 - 00:00:00
Variación+7,010 (+1,050%)Rango 52 Semanas[0,000 - 0,000]
Máximo153,920Mínimo145,010
Volumen3.195.648Volumen Medio (3m)0
Demanda / Oferta202,840 x 300 - 202,920 x 100Yield
Cierre Anterior146,830PER0,00%
Apertura147,590EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para LRCX desde 2000-01-01 hasta 2019-02-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03112,373.183.900114,00101,38113,0000:00:00
2000-01-04107,503.295.800111,50106,13109,2200:00:00
2000-01-05105,943.094.800109,00102,75107,0000:00:00
2000-01-06105,192.642.100109,00103,00104,8100:00:00
2000-01-07106,753.684.600107,2599,50105,5000:00:00
2000-01-10112,255.637.300115,00107,06107,1200:00:00
2000-01-11110,874.290.300118,87110,00110,7500:00:00
2000-01-12114,005.138.100116,25107,87111,7500:00:00
2000-01-13113,752.729.100115,25110,87114,6900:00:00
2000-01-14129,758.557.200131,62116,00116,0600:00:00
2000-01-18129,695.704.800131,75125,25127,7500:00:00
2000-01-19136,375.329.800138,75125,38130,3100:00:00
2000-01-20143,066.240.900144,62133,88138,3100:00:00
2000-01-21138,947.509.000149,56134,94149,5000:00:00
2000-01-24134,504.511.700145,12133,75144,8800:00:00
2000-01-25137,873.595.200140,00130,50135,8800:00:00
2000-01-26129,005.359.800139,50128,75136,2500:00:00
2000-01-27129,503.150.000136,69129,00131,4700:00:00
2000-01-28123,883.143.700131,00120,00129,4400:00:00
2000-01-31124,884.373.700125,50116,94122,4400:00:00
2000-02-01131,383.675.000131,81122,50124,9400:00:00
2000-02-02137,253.025.200138,13129,44131,4400:00:00
2000-02-03140,193.256.200141,13133,69137,6900:00:00
2000-02-04137,063.343.200143,56133,88140,7500:00:00
2000-02-07139,002.998.800141,88135,88138,2500:00:00
2000-02-08138,882.817.300141,44136,00140,5000:00:00
2000-02-09136,812.868.300143,12134,31136,7500:00:00
2000-02-10143,942.640.300144,75133,56136,6900:00:00
2000-02-11140,192.209.500144,25137,38142,3700:00:00
2000-02-14144,382.211.300145,00140,19141,1300:00:00
2000-02-15143,002.331.300144,44137,94144,3800:00:00
2000-02-16142,134.583.100150,00141,25143,4400:00:00
2000-02-17146,003.402.300146,56136,50142,5000:00:00
2000-02-18138,442.366.400147,00137,00146,5600:00:00
2000-02-22138,942.783.100141,75129,25137,1900:00:00
2000-02-2348,8840.65949,0046,7546,9400:00:00
2000-02-24143,003.259.500150,00139,06147,6900:00:00
2000-02-25137,503.014.400145,00136,25143,1200:00:00
2000-02-28138,062.604.000140,50131,25136,5600:00:00
2000-02-29156,138.060.400156,13139,69139,6900:00:00
2000-03-01150,754.890.600159,13145,50157,0000:00:00
2000-03-02150,313.993.300154,12148,00151,5000:00:00
2000-03-03151,815.136.000158,00149,25152,0000:00:00
2000-03-06151,372.339.700156,38150,25152,1200:00:00
2000-03-07152,003.320.100159,00150,31155,5600:00:00
2000-03-08146,872.707.800154,19143,38154,1900:00:00
2000-03-09159,133.059.400159,62144,81146,0600:00:00
2000-03-10162,445.348.100165,00156,13157,0000:00:00
2000-03-13154,502.388.600161,69152,50161,6900:00:00
2000-03-14143,253.015.300157,37143,00155,7500:00:00
2000-03-15133,134.043.700143,94132,62143,9400:00:00
2000-03-16134,128.624.700141,37126,00136,9400:00:00
2000-03-1749,005.323.20049,2542,5042,8800:00:00
2000-03-2048,812.796.60050,9448,0048,7500:00:00
2000-03-2148,503.597.80049,5045,9448,7500:00:00
2000-03-2250,812.973.20052,0048,5648,6200:00:00
2000-03-2352,192.643.00054,4450,5052,1100:00:00
2000-03-2454,254.955.10055,8853,2554,3800:00:00
2000-03-2753,001.994.30056,1252,6355,8100:00:00
2000-03-2849,881.585.80054,3149,2553,5000:00:00
2000-03-2945,312.994.80050,2544,7550,0000:00:00
2000-03-3045,564.207.00046,9443,8844,3800:00:00
2000-03-3145,062.280.40048,6243,2548,5600:00:00
2000-04-0339,004.652.60045,2538,5045,1900:00:00
2000-04-0440,947.629.40042,0033,8839,1900:00:00
2000-04-0546,255.680.50050,0039,5039,6200:00:00
2000-04-0649,754.979.40051,2548,0048,9400:00:00
2000-04-0755,565.967.70055,7550,0050,0000:00:00
2000-04-1049,253.895.10056,8148,2556,8100:00:00
2000-04-1149,504.384.60052,5047,0047,9400:00:00
2000-04-1247,502.941.30051,8146,8851,4100:00:00
2000-04-1342,943.466.50050,0642,5048,8100:00:00
2000-04-1436,503.913.10045,7536,0042,5000:00:00
2000-04-1742,885.242.80043,0036,0036,3800:00:00
2000-04-1848,885.656.60049,1242,3844,2500:00:00
2000-04-1942,566.711.50048,1341,1948,1300:00:00
2000-04-2042,812.844.10044,1240,4443,0000:00:00
2000-04-2440,003.760.60042,1337,3138,7500:00:00
2000-04-2541,507.505.80043,0037,8842,0600:00:00
2000-04-2639,063.853.90043,5038,3841,7500:00:00
2000-04-2744,754.537.10045,1937,3737,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters