Última Hora: "Montijo. Futuro suspenso - Sol" Wed, 26 Feb 2020 13:36:39 GMT    "Quão mortal é o coronavírus? Cientistas ainda não sabem - ECO Economia Online" Wed, 26 Feb 2020 07:24:00 GMT    "Auto-estradas do interior com descontos entre os 40% e os 55% - PÚBLICO" Wed, 26 Feb 2020 10:58:00 GMT    "Castração química. Bloco contra veto a projeto de lei do Chega - Diário de Notícias - Lisboa" Wed, 26 Feb 2020 16:55:00 GMT    "Que dor! Passos Coelho ampara as filhas de Laura Ferreira no último e doloroso adeus - Flash" Wed, 26 Feb 2020 17:50:00 GMT    "Acusação a Ricardo Salgado está parada devido a questões processuais - Jornal Económico" Wed, 26 Feb 2020 08:05:00 GMT    "Mulher de Adriano Maranhão diz que marido está a ser tratado como um leproso - Jornal de Notícias" Tue, 25 Feb 2020 13:16:00 GMT    "Novo caso suspeito de coronavírus em Portugal. É uma mulher proveniente de Milão - Diário de Notícias - Lisboa" Wed, 26 Feb 2020 14:05:00 GMT    "Deputados questionam escolhas do PS para o Tribunal Constitucional - PÚBLICO" Wed, 26 Feb 2020 15:34:00 GMT   "Novo aeroporto: ?A lei é estúpida? É, mas é a lei?, defende David Justino - PÚBLICO" Wed, 26 Feb 2020 16:52:00 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 2020-02-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-02-2524,922.470.20025,3524,5224,9000:00:00
2004-02-2625,382.079.00025,8524,4324,9800:00:00
2004-02-2725,573.228.40025,8025,0425,5100:00:00
2004-03-0126,373.365.60026,5525,3025,5700:00:00
2004-03-0226,322.544.90027,0726,1226,4700:00:00
2004-03-0325,532.214.70026,3125,3926,1700:00:00
2004-03-0426,241.617.80026,3025,4725,5100:00:00
2004-03-0525,065.016.00026,3524,9725,9800:00:00
2004-03-0823,833.178.60025,6223,7225,1800:00:00
2004-03-0923,384.933.50023,8822,8723,8000:00:00
2004-03-1023,786.235.40024,5523,5523,6000:00:00
2004-03-1124,114.384.70024,7423,6323,6400:00:00
2004-03-1224,882.684.80024,8824,2124,4600:00:00
2004-03-1523,761.765.30024,7523,7324,6400:00:00
2004-03-1624,062.463.20024,4923,6024,1400:00:00
2004-03-1724,581.388.00024,6624,2224,2700:00:00
2004-03-1824,091.947.50024,9123,8124,3700:00:00
2004-03-1923,442.888.00024,5723,2824,0800:00:00
2004-03-2222,912.398.30023,3122,5223,1400:00:00
2004-03-2323,122.801.30023,6922,6223,4000:00:00
2004-03-2424,143.547.80024,2923,1223,1800:00:00
2004-03-2524,954.367.90025,1824,4324,4900:00:00
2004-03-2625,082.082.60025,5624,6324,7100:00:00
2004-03-2925,211.676.50025,7524,9725,1500:00:00
2004-03-3025,321.359.20025,4124,8525,2000:00:00
2004-03-3125,121.465.80025,5025,0025,0200:00:00
2004-04-0125,722.535.30026,3725,1025,1300:00:00
2004-04-0226,992.052.30027,0626,3326,6200:00:00
2004-04-0527,141.469.50027,1826,4526,8500:00:00
2004-04-0626,311.390.70026,8926,0226,8900:00:00
2004-04-0726,441.539.10026,7425,7826,2500:00:00
2004-04-0826,661.459.10026,9326,4526,7900:00:00
2004-04-1227,101.603.70027,2626,5026,6700:00:00
2004-04-1326,842.908.90027,5026,7027,2500:00:00
2004-04-1426,822.778.40027,2726,2226,2500:00:00
2004-04-1525,334.633.40026,9824,7226,7900:00:00
2004-04-1624,713.486.00025,1524,3325,0700:00:00
2004-04-1925,472.084.00025,5624,6424,8000:00:00
2004-04-2024,502.193.30025,8424,4025,4400:00:00
2004-04-2124,663.692.50024,8123,8324,7100:00:00
2004-04-2224,524.490.60024,6223,4624,1400:00:00
2004-04-2325,071.825.00025,1124,5124,5100:00:00
2004-04-2624,531.998.20025,1324,2825,1100:00:00
2004-04-2723,862.399.40024,7523,6824,7100:00:00
2004-04-2823,591.659.90024,2423,4323,9300:00:00
2004-04-2922,085.217.90023,5221,6923,5000:00:00
2004-04-3022,074.516.10022,3421,8122,1800:00:00
2004-05-0321,734.731.40022,5021,2522,1200:00:00
2004-05-0422,094.485.00022,5021,8821,9000:00:00
2004-05-0522,244.126.30022,7022,1522,2100:00:00
2004-05-0622,101.992.10022,3721,7922,0600:00:00
2004-05-0722,093.319.40022,6621,9222,0200:00:00
2004-05-1022,103.481.20022,4721,6922,0100:00:00
2004-05-1123,043.076.50023,0822,4622,5200:00:00
2004-05-1222,452.233.40022,8721,7522,6700:00:00
2004-05-1322,151.381.50022,5221,9622,4800:00:00
2004-05-1421,871.940.00022,6021,7822,4500:00:00
2004-05-1721,373.039.30021,8920,9121,3900:00:00
2004-05-1822,152.005.30022,4721,6721,7400:00:00
2004-05-1922,472.692.90023,3122,4722,5000:00:00
2004-05-2022,201.387.80022,7622,1322,4900:00:00
2004-05-2122,55991.80022,6022,2522,5100:00:00
2004-05-2422,77935.20023,0222,6022,8500:00:00
2004-05-2523,541.464.40023,6822,4022,8100:00:00
2004-05-2623,901.532.80024,0023,3623,4100:00:00
2004-05-2724,542.726.70024,7224,0524,0500:00:00
2004-05-2825,132.721.50025,3024,5024,8400:00:00
2004-06-0124,942.350.30025,3124,5024,8200:00:00
2004-06-0224,272.312.80024,9823,9124,9800:00:00
2004-06-0323,522.256.40024,2123,5024,1500:00:00
2004-06-0424,272.000.20024,6823,9424,0400:00:00
2004-06-0725,171.283.60025,1724,4324,4300:00:00
2004-06-0824,891.147.30024,9924,5824,7900:00:00
2004-06-0924,102.017.70024,8123,8924,6700:00:00
2004-06-1024,351.270.10024,4924,1124,4000:00:00
2004-06-1423,921.514.50024,1923,7824,1600:00:00
2004-06-1524,781.569.90024,9124,2624,3100:00:00
2004-06-1624,401.145.20024,8624,2224,8300:00:00
2004-06-1723,462.331.20024,2423,2524,1900:00:00
2004-06-1823,462.045.50023,8523,2323,3300:00:00
2004-06-2123,361.291.00023,9523,1723,4000:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters