|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 20,56 | 2.897.500 | 20,64 | 19,50 | 19,84 | 00:00:00 | | 2003-07-09 | 21,34 | 2.938.300 | 21,71 | 20,40 | 20,45 | 00:00:00 | | 2003-07-10 | 20,41 | 3.069.400 | 21,43 | 20,30 | 21,34 | 00:00:00 | | 2003-07-11 | 19,94 | 3.533.900 | 20,74 | 19,73 | 20,51 | 00:00:00 | | 2003-07-14 | 20,92 | 3.241.900 | 21,20 | 20,30 | 20,35 | 00:00:00 | | 2003-07-15 | 22,31 | 6.093.100 | 23,00 | 21,10 | 21,18 | 00:00:00 | | 2003-07-16 | 21,89 | 3.671.000 | 22,56 | 21,20 | 22,50 | 00:00:00 | | 2003-07-17 | 20,83 | 3.949.700 | 21,56 | 20,77 | 21,28 | 00:00:00 | | 2003-07-18 | 20,96 | 1.298.900 | 21,21 | 20,41 | 20,90 | 00:00:00 | | 2003-07-21 | 20,29 | 953.700 | 20,96 | 20,21 | 20,96 | 00:00:00 | | 2003-07-22 | 21,34 | 5.212.400 | 22,33 | 21,19 | 21,41 | 00:00:00 | | 2003-07-23 | 21,79 | 3.752.100 | 21,97 | 21,02 | 21,38 | 00:00:00 | | 2003-07-24 | 21,57 | 4.078.500 | 22,30 | 20,60 | 21,15 | 00:00:00 | | 2003-07-25 | 21,64 | 1.805.400 | 21,89 | 21,06 | 21,53 | 00:00:00 | | 2003-07-28 | 22,64 | 2.379.100 | 22,95 | 21,40 | 21,58 | 00:00:00 | | 2003-07-29 | 22,11 | 1.777.100 | 22,78 | 21,69 | 22,78 | 00:00:00 | | 2003-07-30 | 21,67 | 1.645.800 | 22,12 | 21,60 | 22,05 | 00:00:00 | | 2003-07-31 | 21,79 | 2.132.800 | 22,35 | 21,62 | 22,10 | 00:00:00 | | 2003-08-01 | 21,70 | 2.219.600 | 21,94 | 21,36 | 21,80 | 00:00:00 | | 2003-08-04 | 21,98 | 1.608.900 | 22,13 | 21,50 | 21,77 | 00:00:00 | | 2003-08-05 | 21,20 | 1.178.100 | 22,00 | 21,13 | 21,99 | 00:00:00 | | 2003-08-06 | 20,73 | 2.190.800 | 21,37 | 20,54 | 21,16 | 00:00:00 | | 2003-08-07 | 20,50 | 934.400 | 20,96 | 20,35 | 20,75 | 00:00:00 | | 2003-08-08 | 19,08 | 2.813.600 | 20,70 | 18,92 | 20,50 | 00:00:00 | | 2003-08-11 | 20,04 | 2.590.200 | 20,20 | 19,12 | 19,12 | 00:00:00 | | 2003-08-12 | 20,82 | 1.927.400 | 20,83 | 19,90 | 19,91 | 00:00:00 | | 2003-08-13 | 21,63 | 2.147.900 | 22,02 | 20,78 | 20,78 | 00:00:00 | | 2003-08-14 | 21,79 | 923.100 | 21,95 | 21,44 | 21,65 | 00:00:00 | | 2003-08-15 | 21,74 | 309.900 | 21,82 | 21,17 | 21,70 | 00:00:00 | | 2003-08-18 | 23,39 | 2.684.400 | 23,45 | 21,67 | 21,67 | 00:00:00 | | 2003-08-19 | 23,57 | 1.458.200 | 23,65 | 22,93 | 23,47 | 00:00:00 | | 2003-08-20 | 24,00 | 1.649.000 | 24,24 | 23,32 | 23,35 | 00:00:00 | | 2003-08-21 | 24,79 | 3.319.400 | 25,40 | 24,07 | 25,16 | 00:00:00 | | 2003-08-22 | 24,58 | 2.241.700 | 25,84 | 24,54 | 25,15 | 00:00:00 | | 2003-08-25 | 24,40 | 1.362.400 | 24,65 | 24,21 | 24,47 | 00:00:00 | | 2003-08-26 | 24,23 | 1.930.100 | 24,36 | 23,27 | 24,35 | 00:00:00 | | 2003-08-27 | 25,58 | 2.208.700 | 25,59 | 24,17 | 24,20 | 00:00:00 | | 2003-08-28 | 25,80 | 3.065.600 | 25,99 | 25,52 | 25,55 | 00:00:00 | | 2003-08-29 | 25,61 | 1.326.200 | 25,97 | 25,48 | 25,70 | 00:00:00 | | 2003-09-02 | 25,35 | 1.924.500 | 25,77 | 24,66 | 25,69 | 00:00:00 | | 2003-09-03 | 25,07 | 2.508.100 | 25,91 | 25,02 | 25,34 | 00:00:00 | | 2003-09-04 | 25,49 | 2.144.100 | 26,00 | 24,90 | 26,00 | 00:00:00 | | 2003-09-05 | 26,00 | 1.982.900 | 26,47 | 25,10 | 25,22 | 00:00:00 | | 2003-09-08 | 26,55 | 1.862.900 | 26,76 | 26,10 | 26,10 | 00:00:00 | | 2003-09-09 | 26,34 | 1.200.700 | 26,72 | 25,86 | 26,38 | 00:00:00 | | 2003-09-10 | 24,30 | 2.882.800 | 25,93 | 24,25 | 25,92 | 00:00:00 | | 2003-09-11 | 24,72 | 2.439.000 | 25,14 | 23,90 | 24,36 | 00:00:00 | | 2003-09-12 | 25,18 | 2.138.900 | 25,35 | 24,16 | 24,65 | 00:00:00 | | 2003-09-15 | 24,96 | 1.516.400 | 25,70 | 24,86 | 25,45 | 00:00:00 | | 2003-09-16 | 25,60 | 1.696.600 | 25,69 | 25,04 | 25,07 | 00:00:00 | | 2003-09-17 | 25,32 | 1.618.900 | 25,74 | 25,22 | 25,54 | 00:00:00 | | 2003-09-18 | 24,90 | 5.566.600 | 25,08 | 23,75 | 24,73 | 00:00:00 | | 2003-09-19 | 24,98 | 2.028.500 | 25,12 | 24,50 | 24,84 | 00:00:00 | | 2003-09-22 | 23,99 | 1.490.400 | 24,45 | 23,78 | 24,34 | 00:00:00 | | 2003-09-23 | 24,35 | 1.819.100 | 24,37 | 23,77 | 23,87 | 00:00:00 | | 2003-09-24 | 22,93 | 1.710.300 | 24,43 | 22,92 | 24,35 | 00:00:00 | | 2003-09-25 | 22,67 | 2.254.500 | 23,56 | 22,56 | 23,01 | 00:00:00 | | 2003-09-26 | 22,81 | 2.951.600 | 23,74 | 22,69 | 23,41 | 00:00:00 | | 2003-09-29 | 23,40 | 2.502.300 | 23,65 | 22,87 | 23,20 | 00:00:00 | | 2003-09-30 | 22,23 | 2.400.200 | 23,20 | 22,15 | 22,96 | 00:00:00 | | 2003-10-01 | 22,95 | 2.337.400 | 23,10 | 22,41 | 22,50 | 00:00:00 | | 2003-10-02 | 22,90 | 2.355.900 | 23,38 | 22,70 | 22,84 | 00:00:00 | | 2003-10-03 | 24,38 | 3.673.700 | 24,98 | 23,60 | 23,90 | 00:00:00 | | 2003-10-06 | 24,72 | 1.713.800 | 24,81 | 24,13 | 24,68 | 00:00:00 | | 2003-10-07 | 25,73 | 3.360.100 | 25,78 | 24,46 | 24,47 | 00:00:00 | | 2003-10-08 | 25,78 | 3.284.200 | 26,15 | 25,43 | 26,02 | 00:00:00 | | 2003-10-09 | 25,94 | 2.813.100 | 26,67 | 25,68 | 26,41 | 00:00:00 | | 2003-10-10 | 26,24 | 1.575.100 | 26,48 | 25,67 | 26,00 | 00:00:00 | | 2003-10-13 | 27,08 | 2.771.100 | 27,38 | 26,75 | 26,81 | 00:00:00 | | 2003-10-14 | 27,51 | 1.852.500 | 27,57 | 26,54 | 27,00 | 00:00:00 | | 2003-10-15 | 27,64 | 3.126.200 | 28,96 | 27,45 | 28,10 | 00:00:00 | | 2003-10-16 | 27,54 | 2.943.100 | 27,71 | 26,64 | 27,09 | 00:00:00 | | 2003-10-17 | 26,15 | 1.869.300 | 27,51 | 25,99 | 27,48 | 00:00:00 | | 2003-10-20 | 26,35 | 1.568.800 | 26,49 | 25,99 | 26,31 | 00:00:00 | | 2003-10-21 | 27,06 | 1.610.700 | 27,38 | 26,55 | 26,60 | 00:00:00 | | 2003-10-22 | 26,17 | 1.912.800 | 26,50 | 25,80 | 26,49 | 00:00:00 | | 2003-10-23 | 25,30 | 2.829.400 | 25,52 | 24,75 | 24,80 | 00:00:00 | | 2003-10-24 | 25,16 | 1.403.600 | 25,44 | 24,78 | 25,17 | 00:00:00 | | 2003-10-27 | 25,31 | 1.905.100 | 25,83 | 24,98 | 25,45 | 00:00:00 | | 2003-10-28 | 28,99 | 6.658.200 | 29,04 | 26,30 | 26,31 | 00:00:00 | | 2003-10-29 | 29,01 | 2.521.300 | 29,35 | 28,65 | 28,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
