|
 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 | | 2004-02-25 | 24,92 | 2.470.200 | 25,35 | 24,52 | 24,90 | 00:00:00 | | 2004-02-26 | 25,38 | 2.079.000 | 25,85 | 24,43 | 24,98 | 00:00:00 | | 2004-02-27 | 25,57 | 3.228.400 | 25,80 | 25,04 | 25,51 | 00:00:00 | | 2004-03-01 | 26,37 | 3.365.600 | 26,55 | 25,30 | 25,57 | 00:00:00 | | 2004-03-02 | 26,32 | 2.544.900 | 27,07 | 26,12 | 26,47 | 00:00:00 | | 2004-03-03 | 25,53 | 2.214.700 | 26,31 | 25,39 | 26,17 | 00:00:00 | | 2004-03-04 | 26,24 | 1.617.800 | 26,30 | 25,47 | 25,51 | 00:00:00 | | 2004-03-05 | 25,06 | 5.016.000 | 26,35 | 24,97 | 25,98 | 00:00:00 | | 2004-03-08 | 23,83 | 3.178.600 | 25,62 | 23,72 | 25,18 | 00:00:00 | | 2004-03-09 | 23,38 | 4.933.500 | 23,88 | 22,87 | 23,80 | 00:00:00 | | 2004-03-10 | 23,78 | 6.235.400 | 24,55 | 23,55 | 23,60 | 00:00:00 | | 2004-03-11 | 24,11 | 4.384.700 | 24,74 | 23,63 | 23,64 | 00:00:00 | | 2004-03-12 | 24,88 | 2.684.800 | 24,88 | 24,21 | 24,46 | 00:00:00 | | 2004-03-15 | 23,76 | 1.765.300 | 24,75 | 23,73 | 24,64 | 00:00:00 | | 2004-03-16 | 24,06 | 2.463.200 | 24,49 | 23,60 | 24,14 | 00:00:00 | | 2004-03-17 | 24,58 | 1.388.000 | 24,66 | 24,22 | 24,27 | 00:00:00 | | 2004-03-18 | 24,09 | 1.947.500 | 24,91 | 23,81 | 24,37 | 00:00:00 | | 2004-03-19 | 23,44 | 2.888.000 | 24,57 | 23,28 | 24,08 | 00:00:00 | | 2004-03-22 | 22,91 | 2.398.300 | 23,31 | 22,52 | 23,14 | 00:00:00 | | 2004-03-23 | 23,12 | 2.801.300 | 23,69 | 22,62 | 23,40 | 00:00:00 | | 2004-03-24 | 24,14 | 3.547.800 | 24,29 | 23,12 | 23,18 | 00:00:00 | | 2004-03-25 | 24,95 | 4.367.900 | 25,18 | 24,43 | 24,49 | 00:00:00 | | 2004-03-26 | 25,08 | 2.082.600 | 25,56 | 24,63 | 24,71 | 00:00:00 | | 2004-03-29 | 25,21 | 1.676.500 | 25,75 | 24,97 | 25,15 | 00:00:00 | | 2004-03-30 | 25,32 | 1.359.200 | 25,41 | 24,85 | 25,20 | 00:00:00 | | 2004-03-31 | 25,12 | 1.465.800 | 25,50 | 25,00 | 25,02 | 00:00:00 | | 2004-04-01 | 25,72 | 2.535.300 | 26,37 | 25,10 | 25,13 | 00:00:00 | | 2004-04-02 | 26,99 | 2.052.300 | 27,06 | 26,33 | 26,62 | 00:00:00 | | 2004-04-05 | 27,14 | 1.469.500 | 27,18 | 26,45 | 26,85 | 00:00:00 | | 2004-04-06 | 26,31 | 1.390.700 | 26,89 | 26,02 | 26,89 | 00:00:00 | | 2004-04-07 | 26,44 | 1.539.100 | 26,74 | 25,78 | 26,25 | 00:00:00 | | 2004-04-08 | 26,66 | 1.459.100 | 26,93 | 26,45 | 26,79 | 00:00:00 | | 2004-04-12 | 27,10 | 1.603.700 | 27,26 | 26,50 | 26,67 | 00:00:00 | | 2004-04-13 | 26,84 | 2.908.900 | 27,50 | 26,70 | 27,25 | 00:00:00 | | 2004-04-14 | 26,82 | 2.778.400 | 27,27 | 26,22 | 26,25 | 00:00:00 | | 2004-04-15 | 25,33 | 4.633.400 | 26,98 | 24,72 | 26,79 | 00:00:00 | | 2004-04-16 | 24,71 | 3.486.000 | 25,15 | 24,33 | 25,07 | 00:00:00 | | 2004-04-19 | 25,47 | 2.084.000 | 25,56 | 24,64 | 24,80 | 00:00:00 | | 2004-04-20 | 24,50 | 2.193.300 | 25,84 | 24,40 | 25,44 | 00:00:00 | | 2004-04-21 | 24,66 | 3.692.500 | 24,81 | 23,83 | 24,71 | 00:00:00 | | 2004-04-22 | 24,52 | 4.490.600 | 24,62 | 23,46 | 24,14 | 00:00:00 | | 2004-04-23 | 25,07 | 1.825.000 | 25,11 | 24,51 | 24,51 | 00:00:00 | | 2004-04-26 | 24,53 | 1.998.200 | 25,13 | 24,28 | 25,11 | 00:00:00 | | 2004-04-27 | 23,86 | 2.399.400 | 24,75 | 23,68 | 24,71 | 00:00:00 | | 2004-04-28 | 23,59 | 1.659.900 | 24,24 | 23,43 | 23,93 | 00:00:00 | | 2004-04-29 | 22,08 | 5.217.900 | 23,52 | 21,69 | 23,50 | 00:00:00 | | 2004-04-30 | 22,07 | 4.516.100 | 22,34 | 21,81 | 22,18 | 00:00:00 | | 2004-05-03 | 21,73 | 4.731.400 | 22,50 | 21,25 | 22,12 | 00:00:00 | | 2004-05-04 | 22,09 | 4.485.000 | 22,50 | 21,88 | 21,90 | 00:00:00 | | 2004-05-05 | 22,24 | 4.126.300 | 22,70 | 22,15 | 22,21 | 00:00:00 | | 2004-05-06 | 22,10 | 1.992.100 | 22,37 | 21,79 | 22,06 | 00:00:00 | | 2004-05-07 | 22,09 | 3.319.400 | 22,66 | 21,92 | 22,02 | 00:00:00 | | 2004-05-10 | 22,10 | 3.481.200 | 22,47 | 21,69 | 22,01 | 00:00:00 | | 2004-05-11 | 23,04 | 3.076.500 | 23,08 | 22,46 | 22,52 | 00:00:00 | | 2004-05-12 | 22,45 | 2.233.400 | 22,87 | 21,75 | 22,67 | 00:00:00 | | 2004-05-13 | 22,15 | 1.381.500 | 22,52 | 21,96 | 22,48 | 00:00:00 | | 2004-05-14 | 21,87 | 1.940.000 | 22,60 | 21,78 | 22,45 | 00:00:00 | | 2004-05-17 | 21,37 | 3.039.300 | 21,89 | 20,91 | 21,39 | 00:00:00 | | 2004-05-18 | 22,15 | 2.005.300 | 22,47 | 21,67 | 21,74 | 00:00:00 | | 2004-05-19 | 22,47 | 2.692.900 | 23,31 | 22,47 | 22,50 | 00:00:00 | | 2004-05-20 | 22,20 | 1.387.800 | 22,76 | 22,13 | 22,49 | 00:00:00 | | 2004-05-21 | 22,55 | 991.800 | 22,60 | 22,25 | 22,51 | 00:00:00 | | 2004-05-24 | 22,77 | 935.200 | 23,02 | 22,60 | 22,85 | 00:00:00 | | 2004-05-25 | 23,54 | 1.464.400 | 23,68 | 22,40 | 22,81 | 00:00:00 | | 2004-05-26 | 23,90 | 1.532.800 | 24,00 | 23,36 | 23,41 | 00:00:00 | | 2004-05-27 | 24,54 | 2.726.700 | 24,72 | 24,05 | 24,05 | 00:00:00 | | 2004-05-28 | 25,13 | 2.721.500 | 25,30 | 24,50 | 24,84 | 00:00:00 | | 2004-06-01 | 24,94 | 2.350.300 | 25,31 | 24,50 | 24,82 | 00:00:00 | | 2004-06-02 | 24,27 | 2.312.800 | 24,98 | 23,91 | 24,98 | 00:00:00 | | 2004-06-03 | 23,52 | 2.256.400 | 24,21 | 23,50 | 24,15 | 00:00:00 | | 2004-06-04 | 24,27 | 2.000.200 | 24,68 | 23,94 | 24,04 | 00:00:00 | | 2004-06-07 | 25,17 | 1.283.600 | 25,17 | 24,43 | 24,43 | 00:00:00 | | 2004-06-08 | 24,89 | 1.147.300 | 24,99 | 24,58 | 24,79 | 00:00:00 | | 2004-06-09 | 24,10 | 2.017.700 | 24,81 | 23,89 | 24,67 | 00:00:00 | | 2004-06-10 | 24,35 | 1.270.100 | 24,49 | 24,11 | 24,40 | 00:00:00 | | 2004-06-14 | 23,92 | 1.514.500 | 24,19 | 23,78 | 24,16 | 00:00:00 | | 2004-06-15 | 24,78 | 1.569.900 | 24,91 | 24,26 | 24,31 | 00:00:00 | | 2004-06-16 | 24,40 | 1.145.200 | 24,86 | 24,22 | 24,83 | 00:00:00 | | 2004-06-17 | 23,46 | 2.331.200 | 24,24 | 23,25 | 24,19 | 00:00:00 | | 2004-06-18 | 23,46 | 2.045.500 | 23,85 | 23,23 | 23,33 | 00:00:00 | | 2004-06-21 | 23,36 | 1.291.000 | 23,95 | 23,17 | 23,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
