|
 Lam Research Corp - [Ticker: LRCX] |     | | Última Transacción | 153,840 | Hora de Cotización | 2018-11-28 - 00:00:00 | | Variación | +7,010 (+1,050%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 153,920 | Mínimo | 145,010 | | Volumen | 3.195.648 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 202,840 x 300 - 202,920 x 100 | Yield | | | Cierre Anterior | 146,830 | PER | 0,00% | | Apertura | 147,590 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 13,10 | 2.559.200 | 13,13 | 12,13 | 12,48 | 00:00:00 | | 2002-11-15 | 13,12 | 1.552.000 | 13,35 | 12,58 | 12,79 | 00:00:00 | | 2002-11-18 | 12,97 | 1.465.500 | 13,78 | 12,89 | 13,40 | 00:00:00 | | 2002-11-19 | 12,92 | 1.074.900 | 13,38 | 12,68 | 12,91 | 00:00:00 | | 2002-11-20 | 14,11 | 2.391.100 | 14,18 | 13,02 | 13,11 | 00:00:00 | | 2002-11-21 | 15,34 | 2.502.200 | 15,41 | 14,41 | 14,46 | 00:00:00 | | 2002-11-22 | 15,29 | 2.140.000 | 15,60 | 14,89 | 15,14 | 00:00:00 | | 2002-11-25 | 16,25 | 3.291.500 | 16,31 | 15,35 | 15,38 | 00:00:00 | | 2002-11-26 | 15,71 | 2.579.600 | 16,41 | 15,62 | 16,41 | 00:00:00 | | 2002-11-27 | 17,16 | 1.990.800 | 17,21 | 16,07 | 16,10 | 00:00:00 | | 2002-11-29 | 16,24 | 1.168.100 | 17,31 | 16,13 | 17,26 | 00:00:00 | | 2002-12-02 | 16,25 | 2.325.000 | 17,23 | 15,78 | 16,80 | 00:00:00 | | 2002-12-03 | 14,80 | 2.438.200 | 16,00 | 14,76 | 15,96 | 00:00:00 | | 2002-12-04 | 13,30 | 4.239.400 | 14,27 | 12,85 | 14,19 | 00:00:00 | | 2002-12-05 | 13,02 | 1.960.400 | 13,74 | 12,95 | 13,72 | 00:00:00 | | 2002-12-06 | 12,72 | 1.877.200 | 13,20 | 12,61 | 12,95 | 00:00:00 | | 2002-12-09 | 11,34 | 3.383.700 | 12,66 | 11,28 | 12,65 | 00:00:00 | | 2002-12-10 | 12,56 | 3.787.200 | 12,61 | 11,30 | 11,40 | 00:00:00 | | 2002-12-11 | 12,77 | 4.306.100 | 13,39 | 12,11 | 12,40 | 00:00:00 | | 2002-12-12 | 12,61 | 1.641.300 | 13,15 | 12,51 | 13,00 | 00:00:00 | | 2002-12-13 | 11,73 | 1.611.000 | 12,38 | 11,72 | 12,23 | 00:00:00 | | 2002-12-16 | 12,48 | 1.655.600 | 12,59 | 11,75 | 12,05 | 00:00:00 | | 2002-12-17 | 12,27 | 1.584.700 | 12,82 | 12,11 | 12,20 | 00:00:00 | | 2002-12-18 | 10,89 | 3.454.700 | 12,09 | 10,88 | 11,99 | 00:00:00 | | 2002-12-19 | 11,01 | 2.709.500 | 11,25 | 10,42 | 10,89 | 00:00:00 | | 2002-12-20 | 11,22 | 1.698.700 | 11,36 | 10,85 | 11,16 | 00:00:00 | | 2002-12-23 | 11,47 | 1.102.800 | 11,67 | 11,11 | 11,11 | 00:00:00 | | 2002-12-24 | 11,38 | 420.900 | 11,65 | 11,27 | 11,44 | 00:00:00 | | 2002-12-26 | 11,23 | 856.000 | 11,77 | 11,11 | 11,55 | 00:00:00 | | 2002-12-27 | 11,10 | 612.300 | 11,36 | 11,05 | 11,26 | 00:00:00 | | 2002-12-30 | 10,90 | 1.153.600 | 11,41 | 10,70 | 11,27 | 00:00:00 | | 2002-12-31 | 10,80 | 1.206.300 | 11,13 | 10,72 | 10,76 | 00:00:00 | | 2003-01-02 | 11,65 | 1.692.600 | 11,69 | 10,70 | 10,98 | 00:00:00 | | 2003-01-03 | 11,51 | 1.477.300 | 12,05 | 11,41 | 11,44 | 00:00:00 | | 2003-01-06 | 12,57 | 3.030.800 | 12,75 | 12,01 | 12,30 | 00:00:00 | | 2003-01-07 | 12,71 | 2.438.800 | 13,09 | 12,47 | 12,81 | 00:00:00 | | 2003-01-08 | 12,39 | 1.608.900 | 12,73 | 12,32 | 12,45 | 00:00:00 | | 2003-01-09 | 13,23 | 2.572.700 | 13,45 | 12,58 | 12,64 | 00:00:00 | | 2003-01-10 | 13,79 | 2.025.800 | 13,89 | 12,84 | 12,85 | 00:00:00 | | 2003-01-13 | 13,46 | 2.024.300 | 14,38 | 13,41 | 14,04 | 00:00:00 | | 2003-01-14 | 13,55 | 2.564.600 | 14,01 | 13,25 | 13,37 | 00:00:00 | | 2003-01-15 | 12,86 | 2.256.600 | 13,30 | 12,50 | 13,14 | 00:00:00 | | 2003-01-16 | 13,09 | 3.671.200 | 13,20 | 12,76 | 12,91 | 00:00:00 | | 2003-01-17 | 12,33 | 2.016.600 | 12,84 | 12,31 | 12,81 | 00:00:00 | | 2003-01-21 | 12,49 | 2.432.100 | 12,87 | 12,42 | 12,59 | 00:00:00 | | 2003-01-22 | 12,14 | 3.332.300 | 12,94 | 12,14 | 12,57 | 00:00:00 | | 2003-01-23 | 12,98 | 3.737.800 | 13,03 | 12,50 | 12,85 | 00:00:00 | | 2003-01-24 | 12,30 | 3.391.500 | 12,95 | 12,11 | 12,92 | 00:00:00 | | 2003-01-27 | 12,15 | 1.348.900 | 12,53 | 12,00 | 12,10 | 00:00:00 | | 2003-01-28 | 12,39 | 2.975.600 | 12,50 | 11,81 | 12,21 | 00:00:00 | | 2003-01-29 | 12,98 | 3.263.000 | 13,01 | 11,92 | 12,33 | 00:00:00 | | 2003-01-30 | 12,08 | 2.416.700 | 13,08 | 12,00 | 12,99 | 00:00:00 | | 2003-01-31 | 11,69 | 4.682.000 | 11,77 | 11,04 | 11,47 | 00:00:00 | | 2003-02-03 | 11,85 | 3.301.400 | 12,16 | 11,60 | 11,61 | 00:00:00 | | 2003-02-04 | 12,48 | 6.395.100 | 12,61 | 11,73 | 11,74 | 00:00:00 | | 2003-02-05 | 12,37 | 2.345.300 | 12,95 | 12,30 | 12,63 | 00:00:00 | | 2003-02-06 | 12,47 | 2.268.800 | 12,72 | 12,28 | 12,36 | 00:00:00 | | 2003-02-07 | 12,28 | 1.380.300 | 12,69 | 12,15 | 12,62 | 00:00:00 | | 2003-02-10 | 12,57 | 2.010.900 | 12,71 | 12,11 | 12,32 | 00:00:00 | | 2003-02-11 | 12,38 | 1.661.200 | 12,80 | 12,27 | 12,60 | 00:00:00 | | 2003-02-12 | 12,35 | 1.457.500 | 12,60 | 12,16 | 12,16 | 00:00:00 | | 2003-02-13 | 11,95 | 2.522.800 | 12,36 | 11,79 | 12,35 | 00:00:00 | | 2003-02-14 | 12,56 | 2.255.300 | 12,65 | 11,91 | 12,03 | 00:00:00 | | 2003-02-18 | 13,32 | 2.560.700 | 13,32 | 12,73 | 12,76 | 00:00:00 | | 2003-02-19 | 13,10 | 1.788.000 | 13,36 | 13,00 | 13,22 | 00:00:00 | | 2003-02-20 | 13,59 | 2.487.400 | 13,61 | 13,10 | 13,14 | 00:00:00 | | 2003-02-21 | 13,14 | 1.648.000 | 13,57 | 13,07 | 13,57 | 00:00:00 | | 2003-02-24 | 13,16 | 1.623.400 | 13,46 | 13,01 | 13,16 | 00:00:00 | | 2003-02-25 | 13,32 | 1.564.000 | 13,39 | 12,77 | 12,90 | 00:00:00 | | 2003-02-26 | 12,77 | 1.270.900 | 13,35 | 12,71 | 13,20 | 00:00:00 | | 2003-02-27 | 13,18 | 1.395.300 | 13,28 | 12,64 | 12,96 | 00:00:00 | | 2003-02-28 | 13,33 | 1.088.300 | 13,38 | 12,95 | 13,10 | 00:00:00 | | 2003-03-03 | 12,77 | 1.859.800 | 13,59 | 12,63 | 13,47 | 00:00:00 | | 2003-03-04 | 12,43 | 1.333.500 | 12,80 | 12,36 | 12,76 | 00:00:00 | | 2003-03-05 | 12,54 | 1.291.500 | 12,55 | 12,15 | 12,44 | 00:00:00 | | 2003-03-06 | 12,34 | 3.254.000 | 12,51 | 11,92 | 12,44 | 00:00:00 | | 2003-03-07 | 12,08 | 4.618.200 | 12,12 | 11,72 | 11,90 | 00:00:00 | | 2003-03-10 | 11,72 | 1.013.400 | 12,02 | 11,65 | 12,02 | 00:00:00 | | 2003-03-11 | 11,73 | 993.000 | 11,93 | 11,50 | 11,81 | 00:00:00 | | 2003-03-12 | 11,84 | 1.876.700 | 12,00 | 11,49 | 11,75 | 00:00:00 | | 2003-03-13 | 12,82 | 1.778.700 | 12,82 | 12,01 | 12,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
