|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 22,59 | 4.204.100 | 22,72 | 22,10 | 22,41 | 00:00:00 | | 2004-10-14 | 21,73 | 3.335.500 | 22,84 | 21,67 | 22,18 | 00:00:00 | | 2004-10-15 | 21,75 | 1.475.500 | 22,12 | 21,33 | 21,60 | 00:00:00 | | 2004-10-18 | 22,18 | 1.903.800 | 22,36 | 21,43 | 21,61 | 00:00:00 | | 2004-10-19 | 22,41 | 2.061.400 | 23,00 | 22,31 | 22,56 | 00:00:00 | | 2004-10-20 | 23,30 | 2.573.700 | 23,50 | 22,06 | 22,31 | 00:00:00 | | 2004-10-21 | 24,17 | 2.416.800 | 24,29 | 23,24 | 23,40 | 00:00:00 | | 2004-10-22 | 23,89 | 3.224.600 | 24,53 | 23,51 | 24,37 | 00:00:00 | | 2004-10-25 | 24,64 | 5.496.700 | 25,05 | 23,64 | 23,75 | 00:00:00 | | 2004-10-26 | 24,63 | 3.462.800 | 25,00 | 24,30 | 24,63 | 00:00:00 | | 2004-10-27 | 25,69 | 2.454.000 | 25,78 | 24,55 | 24,84 | 00:00:00 | | 2004-10-28 | 25,91 | 3.681.300 | 25,99 | 25,27 | 25,41 | 00:00:00 | | 2004-10-29 | 26,03 | 3.986.300 | 26,11 | 25,25 | 25,77 | 00:00:00 | | 2004-11-01 | 26,18 | 2.891.100 | 26,37 | 25,84 | 26,02 | 00:00:00 | | 2004-11-02 | 26,31 | 3.263.000 | 26,74 | 25,66 | 25,85 | 00:00:00 | | 2004-11-03 | 25,70 | 5.211.600 | 27,00 | 25,51 | 27,00 | 00:00:00 | | 2004-11-04 | 25,38 | 4.107.700 | 25,65 | 24,91 | 25,00 | 00:00:00 | | 2004-11-05 | 26,14 | 2.844.600 | 26,40 | 25,70 | 25,91 | 00:00:00 | | 2004-11-08 | 25,98 | 1.244.400 | 26,37 | 25,61 | 25,65 | 00:00:00 | | 2004-11-09 | 25,91 | 1.885.900 | 26,14 | 25,54 | 25,59 | 00:00:00 | | 2004-11-10 | 25,46 | 2.365.500 | 25,85 | 25,19 | 25,70 | 00:00:00 | | 2004-11-11 | 25,97 | 1.031.300 | 26,10 | 25,28 | 25,39 | 00:00:00 | | 2004-11-12 | 26,41 | 1.436.400 | 26,41 | 25,54 | 25,85 | 00:00:00 | | 2004-11-15 | 27,13 | 2.574.000 | 27,20 | 26,11 | 26,16 | 00:00:00 | | 2004-11-16 | 27,06 | 1.713.900 | 27,19 | 26,72 | 26,73 | 00:00:00 | | 2004-11-17 | 27,69 | 3.005.700 | 28,04 | 27,03 | 27,03 | 00:00:00 | | 2004-11-18 | 28,05 | 2.663.200 | 28,10 | 26,64 | 27,03 | 00:00:00 | | 2004-11-19 | 26,94 | 1.917.800 | 27,80 | 26,79 | 27,70 | 00:00:00 | | 2004-11-22 | 26,92 | 1.651.400 | 26,99 | 26,24 | 26,53 | 00:00:00 | | 2004-11-23 | 26,42 | 1.922.400 | 27,25 | 26,39 | 26,88 | 00:00:00 | | 2004-11-24 | 26,82 | 1.102.600 | 26,86 | 26,39 | 26,39 | 00:00:00 | | 2004-11-26 | 26,64 | 349.600 | 26,92 | 26,20 | 26,30 | 00:00:00 | | 2004-11-29 | 26,36 | 1.994.100 | 26,93 | 26,22 | 26,59 | 00:00:00 | | 2004-11-30 | 26,01 | 2.243.200 | 26,41 | 25,96 | 26,36 | 00:00:00 | | 2004-12-01 | 28,12 | 4.860.800 | 28,12 | 26,25 | 26,35 | 00:00:00 | | 2004-12-02 | 28,27 | 2.666.500 | 28,95 | 27,87 | 28,09 | 00:00:00 | | 2004-12-03 | 29,25 | 3.195.600 | 29,70 | 28,95 | 29,01 | 00:00:00 | | 2004-12-06 | 29,40 | 2.549.600 | 29,59 | 28,63 | 28,96 | 00:00:00 | | 2004-12-07 | 28,57 | 1.731.100 | 29,69 | 28,50 | 29,40 | 00:00:00 | | 2004-12-08 | 28,12 | 1.864.600 | 28,65 | 27,97 | 28,50 | 00:00:00 | | 2004-12-09 | 27,75 | 2.869.900 | 28,18 | 26,80 | 27,42 | 00:00:00 | | 2004-12-10 | 28,06 | 1.854.400 | 28,41 | 27,21 | 27,25 | 00:00:00 | | 2004-12-13 | 28,49 | 1.118.300 | 28,54 | 28,11 | 28,25 | 00:00:00 | | 2004-12-14 | 28,85 | 2.073.800 | 29,00 | 28,34 | 28,36 | 00:00:00 | | 2004-12-15 | 29,06 | 1.286.100 | 29,09 | 28,69 | 28,94 | 00:00:00 | | 2004-12-16 | 28,60 | 1.880.700 | 29,31 | 28,24 | 28,95 | 00:00:00 | | 2004-12-17 | 28,63 | 2.024.300 | 29,00 | 28,12 | 28,92 | 00:00:00 | | 2004-12-20 | 28,14 | 2.076.600 | 28,82 | 27,75 | 28,60 | 00:00:00 | | 2004-12-21 | 28,55 | 1.451.700 | 28,70 | 27,96 | 28,00 | 00:00:00 | | 2004-12-22 | 28,23 | 1.178.000 | 28,74 | 28,11 | 28,56 | 00:00:00 | | 2004-12-23 | 28,18 | 841.100 | 28,32 | 27,88 | 27,99 | 00:00:00 | | 2004-12-27 | 27,72 | 1.268.900 | 28,49 | 27,66 | 28,47 | 00:00:00 | | 2004-12-28 | 27,73 | 1.788.700 | 27,90 | 27,45 | 27,77 | 00:00:00 | | 2004-12-29 | 28,35 | 1.217.400 | 28,44 | 27,77 | 28,00 | 00:00:00 | | 2004-12-30 | 28,75 | 1.142.400 | 28,88 | 28,50 | 28,50 | 00:00:00 | | 2004-12-31 | 28,91 | 840.600 | 29,16 | 28,70 | 28,75 | 00:00:00 | | 2005-01-03 | 27,79 | 1.998.800 | 29,06 | 27,72 | 28,70 | 00:00:00 | | 2005-01-04 | 26,79 | 2.676.100 | 27,96 | 26,17 | 27,48 | 00:00:00 | | 2005-01-05 | 25,88 | 3.422.500 | 26,90 | 25,81 | 26,17 | 00:00:00 | | 2005-01-06 | 25,69 | 1.979.300 | 26,18 | 25,56 | 25,88 | 00:00:00 | | 2005-01-07 | 25,77 | 2.678.800 | 26,07 | 25,39 | 26,00 | 00:00:00 | | 2005-01-10 | 25,90 | 1.678.100 | 26,34 | 25,38 | 25,64 | 00:00:00 | | 2005-01-11 | 25,57 | 1.989.100 | 26,13 | 25,35 | 25,37 | 00:00:00 | | 2005-01-12 | 26,67 | 3.009.100 | 26,81 | 25,99 | 26,06 | 00:00:00 | | 2005-01-13 | 26,35 | 1.812.800 | 26,83 | 26,26 | 26,40 | 00:00:00 | | 2005-01-14 | 27,20 | 2.741.600 | 27,25 | 26,41 | 26,42 | 00:00:00 | | 2005-01-18 | 27,23 | 1.493.000 | 27,29 | 26,78 | 26,81 | 00:00:00 | | 2005-01-19 | 26,20 | 2.021.400 | 27,23 | 26,19 | 27,15 | 00:00:00 | | 2005-01-20 | 26,33 | 4.913.300 | 27,04 | 25,77 | 26,03 | 00:00:00 | | 2005-01-21 | 26,72 | 7.473.200 | 26,79 | 25,86 | 26,00 | 00:00:00 | | 2005-01-24 | 25,54 | 2.516.700 | 26,74 | 25,51 | 26,53 | 00:00:00 | | 2005-01-25 | 26,10 | 1.814.500 | 26,36 | 25,78 | 25,84 | 00:00:00 | | 2005-01-26 | 26,49 | 2.515.900 | 26,73 | 25,94 | 26,00 | 00:00:00 | | 2005-01-27 | 27,15 | 3.251.800 | 27,35 | 26,37 | 26,37 | 00:00:00 | | 2005-01-28 | 26,60 | 2.097.700 | 27,18 | 26,21 | 27,01 | 00:00:00 | | 2005-01-31 | 26,76 | 1.438.400 | 27,12 | 26,55 | 26,55 | 00:00:00 | | 2005-02-01 | 27,09 | 1.551.600 | 27,25 | 26,56 | 26,66 | 00:00:00 | | 2005-02-02 | 27,26 | 2.527.200 | 27,31 | 26,83 | 26,97 | 00:00:00 | | 2005-02-03 | 27,35 | 3.255.000 | 27,52 | 27,02 | 27,17 | 00:00:00 | | 2005-02-04 | 28,96 | 3.009.100 | 28,99 | 27,13 | 27,18 | 00:00:00 | | 2005-02-07 | 28,70 | 2.258.300 | 29,20 | 28,47 | 28,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
