|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-06-21 | 23,36 | 1.291.000 | 23,95 | 23,17 | 23,40 | 00:00:00 | 2004-06-22 | 24,64 | 2.042.100 | 24,64 | 23,29 | 23,40 | 00:00:00 | 2004-06-23 | 25,05 | 2.463.700 | 25,25 | 24,41 | 24,63 | 00:00:00 | 2004-06-24 | 25,20 | 2.012.000 | 25,59 | 24,92 | 25,12 | 00:00:00 | 2004-06-25 | 25,96 | 3.251.400 | 26,37 | 24,93 | 24,99 | 00:00:00 | 2004-06-28 | 25,51 | 1.736.700 | 26,21 | 25,19 | 26,10 | 00:00:00 | 2004-06-29 | 26,33 | 2.162.700 | 26,38 | 25,18 | 25,36 | 00:00:00 | 2004-06-30 | 26,80 | 2.447.900 | 26,84 | 25,93 | 26,16 | 00:00:00 | 2004-07-01 | 25,27 | 3.231.400 | 26,72 | 25,19 | 26,72 | 00:00:00 | 2004-07-02 | 24,48 | 3.216.600 | 25,25 | 24,30 | 25,07 | 00:00:00 | 2004-07-06 | 23,63 | 2.207.500 | 24,50 | 23,37 | 24,50 | 00:00:00 | 2004-07-07 | 24,07 | 1.430.400 | 24,40 | 23,63 | 23,73 | 00:00:00 | 2004-07-08 | 24,44 | 3.129.800 | 24,97 | 23,74 | 23,86 | 00:00:00 | 2004-07-09 | 25,02 | 2.299.400 | 25,08 | 24,59 | 24,65 | 00:00:00 | 2004-07-12 | 24,26 | 3.730.300 | 24,44 | 23,20 | 24,42 | 00:00:00 | 2004-07-13 | 23,92 | 2.689.300 | 24,56 | 23,73 | 24,21 | 00:00:00 | 2004-07-14 | 21,40 | 8.527.800 | 22,50 | 21,00 | 22,40 | 00:00:00 | 2004-07-15 | 21,45 | 3.765.000 | 21,83 | 20,95 | 21,44 | 00:00:00 | 2004-07-16 | 20,71 | 3.412.000 | 21,85 | 20,58 | 21,75 | 00:00:00 | 2004-07-19 | 20,83 | 2.139.000 | 21,18 | 20,42 | 20,75 | 00:00:00 | 2004-07-20 | 21,37 | 2.451.400 | 21,37 | 20,57 | 20,70 | 00:00:00 | 2004-07-21 | 19,80 | 3.103.800 | 21,80 | 19,80 | 21,50 | 00:00:00 | 2004-07-22 | 23,72 | 17.964.000 | 24,52 | 21,24 | 21,30 | 00:00:00 | 2004-07-23 | 22,64 | 7.562.100 | 24,10 | 22,63 | 23,08 | 00:00:00 | 2004-07-26 | 22,42 | 4.310.400 | 23,01 | 22,02 | 22,73 | 00:00:00 | 2004-07-27 | 23,03 | 4.375.000 | 23,22 | 22,27 | 22,37 | 00:00:00 | 2004-07-28 | 22,72 | 3.216.800 | 22,97 | 22,28 | 22,84 | 00:00:00 | 2004-07-29 | 23,48 | 2.852.900 | 23,53 | 23,01 | 23,18 | 00:00:00 | 2004-07-30 | 23,85 | 2.378.300 | 24,18 | 23,33 | 23,50 | 00:00:00 | 2004-08-02 | 23,79 | 1.674.400 | 23,84 | 23,26 | 23,83 | 00:00:00 | 2004-08-03 | 22,49 | 2.663.400 | 23,85 | 22,47 | 23,83 | 00:00:00 | 2004-08-04 | 22,82 | 2.186.200 | 23,08 | 22,29 | 22,77 | 00:00:00 | 2004-08-05 | 22,11 | 2.228.900 | 23,05 | 22,05 | 23,02 | 00:00:00 | 2004-08-06 | 21,40 | 3.666.100 | 21,92 | 21,15 | 21,66 | 00:00:00 | 2004-08-09 | 21,59 | 2.609.600 | 21,71 | 21,16 | 21,50 | 00:00:00 | 2004-08-10 | 22,05 | 1.627.900 | 22,07 | 21,42 | 21,60 | 00:00:00 | 2004-08-11 | 20,77 | 4.746.500 | 21,45 | 20,26 | 21,45 | 00:00:00 | 2004-08-12 | 20,10 | 5.554.700 | 20,63 | 19,71 | 20,50 | 00:00:00 | 2004-08-13 | 19,95 | 2.925.900 | 20,25 | 19,87 | 20,20 | 00:00:00 | 2004-08-16 | 20,42 | 2.566.900 | 20,70 | 20,06 | 20,48 | 00:00:00 | 2004-08-17 | 21,01 | 3.068.100 | 21,33 | 20,57 | 20,68 | 00:00:00 | 2004-08-18 | 22,20 | 4.996.000 | 22,30 | 20,76 | 20,88 | 00:00:00 | 2004-08-19 | 21,80 | 2.177.600 | 22,27 | 21,61 | 22,01 | 00:00:00 | 2004-08-20 | 22,09 | 1.630.900 | 22,23 | 21,55 | 21,66 | 00:00:00 | 2004-08-23 | 22,32 | 1.951.700 | 22,72 | 22,04 | 22,23 | 00:00:00 | 2004-08-24 | 21,48 | 1.984.600 | 22,61 | 21,26 | 22,50 | 00:00:00 | 2004-08-25 | 22,01 | 2.133.300 | 22,33 | 21,29 | 21,47 | 00:00:00 | 2004-08-26 | 22,05 | 2.247.200 | 22,07 | 21,56 | 21,86 | 00:00:00 | 2004-08-27 | 22,36 | 1.278.800 | 22,56 | 22,00 | 22,05 | 00:00:00 | 2004-08-30 | 21,75 | 1.092.300 | 22,37 | 21,68 | 22,27 | 00:00:00 | 2004-08-31 | 21,55 | 2.068.500 | 21,78 | 21,07 | 21,77 | 00:00:00 | 2004-09-01 | 21,59 | 2.957.200 | 22,19 | 21,32 | 21,46 | 00:00:00 | 2004-09-02 | 21,58 | 3.427.400 | 21,87 | 21,18 | 21,67 | 00:00:00 | 2004-09-03 | 20,13 | 3.644.700 | 21,22 | 19,97 | 21,00 | 00:00:00 | 2004-09-07 | 20,14 | 2.745.400 | 20,43 | 19,85 | 20,28 | 00:00:00 | 2004-09-08 | 20,01 | 2.380.300 | 20,59 | 19,85 | 20,16 | 00:00:00 | 2004-09-09 | 21,24 | 5.049.600 | 21,52 | 20,12 | 20,22 | 00:00:00 | 2004-09-10 | 22,16 | 3.687.400 | 22,33 | 20,96 | 21,27 | 00:00:00 | 2004-09-13 | 22,91 | 3.684.200 | 23,10 | 22,17 | 22,24 | 00:00:00 | 2004-09-14 | 23,10 | 2.539.800 | 23,37 | 22,65 | 22,77 | 00:00:00 | 2004-09-15 | 22,25 | 1.667.100 | 22,92 | 22,13 | 22,72 | 00:00:00 | 2004-09-16 | 22,15 | 1.026.600 | 22,67 | 22,01 | 22,32 | 00:00:00 | 2004-09-17 | 22,47 | 2.244.300 | 22,54 | 21,79 | 22,21 | 00:00:00 | 2004-09-20 | 23,03 | 2.545.400 | 23,51 | 22,34 | 22,49 | 00:00:00 | 2004-09-21 | 23,11 | 2.298.700 | 23,27 | 22,79 | 23,10 | 00:00:00 | 2004-09-22 | 22,18 | 1.326.800 | 22,82 | 22,15 | 22,78 | 00:00:00 | 2004-09-23 | 22,34 | 1.410.200 | 22,77 | 21,96 | 22,18 | 00:00:00 | 2004-09-24 | 21,66 | 1.592.900 | 22,61 | 21,65 | 22,32 | 00:00:00 | 2004-09-27 | 21,29 | 1.965.100 | 21,78 | 21,13 | 21,60 | 00:00:00 | 2004-09-28 | 21,22 | 2.045.200 | 21,37 | 20,88 | 21,32 | 00:00:00 | 2004-09-29 | 21,52 | 2.818.200 | 22,00 | 21,26 | 21,40 | 00:00:00 | 2004-09-30 | 21,88 | 2.300.000 | 22,27 | 21,45 | 21,56 | 00:00:00 | 2004-10-01 | 22,62 | 2.439.900 | 22,85 | 22,20 | 22,30 | 00:00:00 | 2004-10-04 | 23,22 | 3.535.000 | 23,88 | 22,96 | 23,02 | 00:00:00 | 2004-10-05 | 23,16 | 3.152.500 | 23,44 | 22,90 | 23,25 | 00:00:00 | 2004-10-06 | 22,95 | 2.164.000 | 23,10 | 22,36 | 23,07 | 00:00:00 | 2004-10-07 | 22,47 | 1.829.700 | 22,99 | 22,43 | 22,75 | 00:00:00 | 2004-10-08 | 21,62 | 2.389.200 | 22,38 | 21,51 | 22,24 | 00:00:00 | 2004-10-11 | 21,93 | 1.384.300 | 22,43 | 21,36 | 21,69 | 00:00:00 | 2004-10-12 | 21,70 | 2.246.200 | 21,88 | 21,25 | 21,52 | 00:00:00 | 2004-10-13 | 22,59 | 4.204.100 | 22,72 | 22,10 | 22,41 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|