|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 29,01 | 2.521.300 | 29,35 | 28,65 | 28,95 | 00:00:00 | | 2003-10-30 | 29,06 | 2.852.100 | 29,65 | 28,95 | 29,65 | 00:00:00 | | 2003-10-31 | 28,75 | 2.514.300 | 29,40 | 28,51 | 28,96 | 00:00:00 | | 2003-11-03 | 29,79 | 2.579.600 | 29,83 | 28,97 | 29,19 | 00:00:00 | | 2003-11-04 | 29,81 | 1.588.100 | 29,95 | 29,35 | 29,50 | 00:00:00 | | 2003-11-05 | 30,52 | 2.840.300 | 30,54 | 29,35 | 29,81 | 00:00:00 | | 2003-11-06 | 30,80 | 2.450.700 | 31,00 | 30,30 | 30,69 | 00:00:00 | | 2003-11-07 | 30,76 | 2.773.000 | 31,39 | 30,60 | 30,88 | 00:00:00 | | 2003-11-10 | 30,11 | 2.271.600 | 30,91 | 29,87 | 30,79 | 00:00:00 | | 2003-11-11 | 29,93 | 1.495.200 | 30,33 | 29,73 | 29,97 | 00:00:00 | | 2003-11-12 | 31,36 | 2.541.000 | 31,49 | 29,95 | 30,00 | 00:00:00 | | 2003-11-13 | 30,91 | 3.196.700 | 31,76 | 30,67 | 31,58 | 00:00:00 | | 2003-11-14 | 29,75 | 1.839.700 | 30,93 | 29,61 | 30,83 | 00:00:00 | | 2003-11-17 | 29,89 | 1.330.600 | 30,13 | 29,22 | 29,53 | 00:00:00 | | 2003-11-18 | 29,13 | 1.634.200 | 30,51 | 29,09 | 30,25 | 00:00:00 | | 2003-11-19 | 29,17 | 2.073.200 | 29,64 | 28,75 | 29,30 | 00:00:00 | | 2003-11-20 | 28,87 | 2.400.200 | 30,09 | 28,70 | 28,87 | 00:00:00 | | 2003-11-21 | 29,49 | 2.623.100 | 29,89 | 28,91 | 29,39 | 00:00:00 | | 2003-11-24 | 30,77 | 1.557.300 | 30,77 | 29,33 | 29,87 | 00:00:00 | | 2003-11-25 | 30,87 | 2.371.100 | 31,33 | 30,55 | 30,69 | 00:00:00 | | 2003-11-26 | 31,10 | 1.535.300 | 31,38 | 30,33 | 31,15 | 00:00:00 | | 2003-11-28 | 31,96 | 1.423.900 | 32,02 | 30,93 | 30,93 | 00:00:00 | | 2003-12-01 | 32,20 | 3.063.800 | 32,49 | 31,78 | 32,05 | 00:00:00 | | 2003-12-02 | 32,95 | 4.499.000 | 33,83 | 31,95 | 32,01 | 00:00:00 | | 2003-12-03 | 32,79 | 3.552.500 | 33,51 | 32,48 | 33,25 | 00:00:00 | | 2003-12-04 | 32,85 | 4.018.200 | 33,33 | 32,05 | 32,72 | 00:00:00 | | 2003-12-05 | 31,46 | 2.319.200 | 32,48 | 31,30 | 32,18 | 00:00:00 | | 2003-12-08 | 31,40 | 1.483.900 | 31,93 | 30,89 | 31,38 | 00:00:00 | | 2003-12-09 | 30,23 | 1.702.800 | 31,80 | 30,14 | 31,66 | 00:00:00 | | 2003-12-10 | 29,94 | 4.009.800 | 30,78 | 29,30 | 30,42 | 00:00:00 | | 2003-12-11 | 31,33 | 1.763.800 | 31,59 | 29,73 | 30,05 | 00:00:00 | | 2003-12-12 | 32,36 | 3.750.900 | 32,37 | 31,56 | 31,58 | 00:00:00 | | 2003-12-15 | 30,75 | 2.395.200 | 33,34 | 30,60 | 33,28 | 00:00:00 | | 2003-12-16 | 30,85 | 2.537.400 | 31,10 | 29,59 | 30,56 | 00:00:00 | | 2003-12-17 | 30,76 | 1.925.300 | 31,03 | 30,01 | 30,81 | 00:00:00 | | 2003-12-18 | 32,04 | 1.887.200 | 32,26 | 30,81 | 30,85 | 00:00:00 | | 2003-12-19 | 31,71 | 4.440.900 | 32,18 | 31,44 | 31,94 | 00:00:00 | | 2003-12-22 | 31,43 | 2.212.500 | 32,00 | 31,00 | 31,78 | 00:00:00 | | 2003-12-23 | 32,00 | 1.311.200 | 32,19 | 31,27 | 31,35 | 00:00:00 | | 2003-12-24 | 31,72 | 649.800 | 32,00 | 31,62 | 31,87 | 00:00:00 | | 2003-12-26 | 31,62 | 546.900 | 32,11 | 31,62 | 31,89 | 00:00:00 | | 2003-12-29 | 32,69 | 1.571.700 | 32,91 | 31,77 | 31,90 | 00:00:00 | | 2003-12-30 | 32,88 | 1.559.200 | 33,22 | 32,39 | 33,00 | 00:00:00 | | 2003-12-31 | 32,30 | 1.543.200 | 33,48 | 31,93 | 33,48 | 00:00:00 | | 2004-01-02 | 31,71 | 1.528.700 | 32,84 | 31,65 | 32,64 | 00:00:00 | | 2004-01-05 | 33,86 | 2.385.600 | 34,16 | 31,99 | 32,21 | 00:00:00 | | 2004-01-06 | 33,68 | 1.864.800 | 34,05 | 33,25 | 33,70 | 00:00:00 | | 2004-01-07 | 33,40 | 2.325.900 | 33,75 | 32,92 | 33,53 | 00:00:00 | | 2004-01-08 | 33,87 | 1.557.400 | 34,00 | 33,20 | 33,85 | 00:00:00 | | 2004-01-09 | 34,58 | 3.621.200 | 35,31 | 33,24 | 33,37 | 00:00:00 | | 2004-01-12 | 35,40 | 1.606.200 | 35,48 | 34,24 | 34,58 | 00:00:00 | | 2004-01-13 | 34,30 | 3.411.200 | 35,50 | 33,51 | 35,48 | 00:00:00 | | 2004-01-14 | 33,47 | 3.401.600 | 34,63 | 32,60 | 34,52 | 00:00:00 | | 2004-01-15 | 33,80 | 4.051.200 | 34,22 | 32,67 | 32,90 | 00:00:00 | | 2004-01-16 | 34,24 | 2.377.500 | 34,45 | 33,50 | 34,21 | 00:00:00 | | 2004-01-20 | 34,68 | 1.757.100 | 34,75 | 33,67 | 34,30 | 00:00:00 | | 2004-01-21 | 33,65 | 2.515.900 | 34,56 | 33,30 | 34,51 | 00:00:00 | | 2004-01-22 | 32,02 | 3.735.100 | 34,50 | 32,01 | 33,78 | 00:00:00 | | 2004-01-23 | 29,06 | 8.313.600 | 32,20 | 28,85 | 32,18 | 00:00:00 | | 2004-01-26 | 28,45 | 7.991.300 | 29,56 | 27,55 | 29,07 | 00:00:00 | | 2004-01-27 | 27,26 | 6.240.100 | 28,06 | 27,10 | 28,01 | 00:00:00 | | 2004-01-28 | 27,56 | 4.801.100 | 28,29 | 27,26 | 27,54 | 00:00:00 | | 2004-01-29 | 26,51 | 6.511.100 | 27,75 | 25,72 | 27,67 | 00:00:00 | | 2004-01-30 | 26,60 | 3.279.300 | 27,06 | 26,26 | 26,57 | 00:00:00 | | 2004-02-02 | 26,37 | 3.584.700 | 27,50 | 26,16 | 27,29 | 00:00:00 | | 2004-02-03 | 26,57 | 4.361.400 | 26,87 | 26,14 | 26,14 | 00:00:00 | | 2004-02-04 | 25,83 | 3.459.900 | 26,35 | 25,58 | 26,11 | 00:00:00 | | 2004-02-05 | 26,12 | 1.939.500 | 26,63 | 25,92 | 26,01 | 00:00:00 | | 2004-02-06 | 27,42 | 2.590.500 | 27,55 | 26,13 | 26,13 | 00:00:00 | | 2004-02-09 | 27,28 | 2.508.300 | 27,90 | 27,26 | 27,54 | 00:00:00 | | 2004-02-10 | 27,10 | 2.605.400 | 27,43 | 26,77 | 27,17 | 00:00:00 | | 2004-02-11 | 27,66 | 2.996.100 | 28,00 | 27,17 | 27,28 | 00:00:00 | | 2004-02-12 | 27,56 | 3.095.000 | 28,41 | 27,50 | 27,88 | 00:00:00 | | 2004-02-13 | 27,43 | 3.736.000 | 28,18 | 27,19 | 27,89 | 00:00:00 | | 2004-02-17 | 28,00 | 2.922.200 | 28,05 | 27,40 | 27,60 | 00:00:00 | | 2004-02-18 | 28,14 | 2.203.400 | 28,27 | 27,70 | 27,96 | 00:00:00 | | 2004-02-19 | 27,16 | 5.058.200 | 29,50 | 27,12 | 29,35 | 00:00:00 | | 2004-02-20 | 26,25 | 3.629.600 | 27,05 | 25,82 | 27,01 | 00:00:00 | | 2004-02-23 | 24,99 | 4.321.600 | 26,38 | 24,68 | 26,25 | 00:00:00 | | 2004-02-24 | 24,52 | 5.244.500 | 24,99 | 24,06 | 24,75 | 00:00:00 | | 2004-02-25 | 24,92 | 2.470.200 | 25,35 | 24,52 | 24,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
