|
 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 | | 2005-06-02 | 31,78 | 2.306.700 | 31,78 | 30,36 | 30,41 | 00:00:00 | | 2005-06-03 | 31,44 | 1.671.500 | 31,75 | 31,25 | 31,49 | 00:00:00 | | 2005-06-06 | 31,20 | 1.421.800 | 31,46 | 30,88 | 31,26 | 00:00:00 | | 2005-06-07 | 30,39 | 2.822.800 | 31,58 | 30,36 | 31,12 | 00:00:00 | | 2005-06-08 | 30,75 | 2.753.700 | 30,93 | 30,43 | 30,51 | 00:00:00 | | 2005-06-09 | 31,29 | 1.760.400 | 31,40 | 30,30 | 30,65 | 00:00:00 | | 2005-06-10 | 30,70 | 1.424.400 | 31,38 | 30,42 | 31,38 | 00:00:00 | | 2005-06-13 | 30,60 | 2.489.600 | 30,85 | 30,19 | 30,39 | 00:00:00 | | 2005-06-14 | 30,23 | 2.273.200 | 30,58 | 30,02 | 30,47 | 00:00:00 | | 2005-06-15 | 30,28 | 2.140.800 | 30,55 | 29,60 | 30,44 | 00:00:00 | | 2005-06-16 | 30,31 | 2.219.600 | 30,83 | 30,08 | 30,20 | 00:00:00 | | 2005-06-17 | 30,63 | 2.857.200 | 30,71 | 30,03 | 30,45 | 00:00:00 | | 2005-06-20 | 30,20 | 1.100.800 | 30,48 | 30,17 | 30,45 | 00:00:00 | | 2005-06-21 | 30,63 | 2.155.300 | 30,70 | 30,15 | 30,30 | 00:00:00 | | 2005-06-22 | 30,89 | 1.400.500 | 30,98 | 30,51 | 30,71 | 00:00:00 | | 2005-06-23 | 30,24 | 2.627.700 | 31,51 | 30,22 | 30,83 | 00:00:00 | | 2005-06-24 | 28,88 | 4.399.900 | 30,14 | 28,71 | 30,13 | 00:00:00 | | 2005-06-27 | 28,40 | 3.245.400 | 28,97 | 28,31 | 28,78 | 00:00:00 | | 2005-06-28 | 28,80 | 2.225.800 | 28,80 | 28,33 | 28,54 | 00:00:00 | | 2005-06-29 | 28,96 | 3.264.600 | 29,04 | 28,50 | 28,68 | 00:00:00 | | 2005-06-30 | 28,95 | 2.455.200 | 29,50 | 28,93 | 28,93 | 00:00:00 | | 2005-07-01 | 29,04 | 1.630.300 | 29,26 | 28,93 | 28,98 | 00:00:00 | | 2005-07-05 | 28,99 | 2.150.800 | 29,61 | 28,76 | 29,04 | 00:00:00 | | 2005-07-06 | 28,83 | 3.467.400 | 29,32 | 28,68 | 28,98 | 00:00:00 | | 2005-07-07 | 29,00 | 2.589.500 | 29,29 | 28,60 | 28,65 | 00:00:00 | | 2005-07-08 | 28,99 | 5.047.300 | 29,10 | 28,44 | 29,00 | 00:00:00 | | 2005-07-11 | 29,54 | 2.612.900 | 29,54 | 28,90 | 29,10 | 00:00:00 | | 2005-07-12 | 30,56 | 4.542.900 | 30,71 | 29,45 | 29,59 | 00:00:00 | | 2005-07-13 | 30,77 | 2.799.900 | 31,00 | 30,20 | 30,60 | 00:00:00 | | 2005-07-14 | 30,92 | 3.709.300 | 31,49 | 30,67 | 31,07 | 00:00:00 | | 2005-07-15 | 30,52 | 2.493.300 | 30,98 | 30,36 | 30,93 | 00:00:00 | | 2005-07-18 | 30,61 | 1.747.400 | 30,66 | 30,14 | 30,45 | 00:00:00 | | 2005-07-19 | 31,10 | 1.504.300 | 31,28 | 30,47 | 30,61 | 00:00:00 | | 2005-07-20 | 32,55 | 5.802.600 | 32,61 | 30,38 | 30,46 | 00:00:00 | | 2005-07-21 | 29,71 | 7.649.400 | 31,38 | 29,56 | 31,32 | 00:00:00 | | 2005-07-22 | 28,98 | 3.119.600 | 29,78 | 28,69 | 29,70 | 00:00:00 | | 2005-07-25 | 28,67 | 3.024.900 | 29,39 | 28,44 | 29,03 | 00:00:00 | | 2005-07-26 | 28,42 | 3.140.000 | 28,92 | 28,05 | 28,72 | 00:00:00 | | 2005-07-27 | 28,15 | 3.128.700 | 28,65 | 27,83 | 28,60 | 00:00:00 | | 2005-07-28 | 28,28 | 2.063.200 | 28,37 | 27,95 | 28,13 | 00:00:00 | | 2005-07-29 | 28,45 | 3.762.300 | 28,64 | 27,77 | 28,22 | 00:00:00 | | 2005-08-01 | 28,19 | 4.369.100 | 28,57 | 27,92 | 28,52 | 00:00:00 | | 2005-08-02 | 29,10 | 2.882.700 | 29,22 | 28,20 | 28,22 | 00:00:00 | | 2005-08-03 | 28,96 | 2.523.100 | 29,25 | 28,65 | 28,87 | 00:00:00 | | 2005-08-04 | 28,96 | 2.056.600 | 29,05 | 28,66 | 28,75 | 00:00:00 | | 2005-08-05 | 29,30 | 2.585.000 | 29,40 | 28,70 | 29,00 | 00:00:00 | | 2005-08-08 | 29,11 | 2.590.300 | 29,46 | 28,89 | 29,30 | 00:00:00 | | 2005-08-09 | 29,19 | 1.695.100 | 29,33 | 28,80 | 29,21 | 00:00:00 | | 2005-08-10 | 28,48 | 2.583.000 | 29,38 | 28,38 | 29,32 | 00:00:00 | | 2005-08-11 | 28,99 | 1.249.800 | 29,11 | 28,42 | 28,49 | 00:00:00 | | 2005-08-12 | 28,71 | 1.277.900 | 28,90 | 28,45 | 28,89 | 00:00:00 | | 2005-08-15 | 29,16 | 1.461.700 | 29,46 | 28,56 | 28,63 | 00:00:00 | | 2005-08-16 | 28,44 | 1.324.900 | 29,00 | 28,41 | 28,97 | 00:00:00 | | 2005-08-17 | 29,34 | 3.172.700 | 29,86 | 29,15 | 29,20 | 00:00:00 | | 2005-08-18 | 29,31 | 1.386.700 | 29,58 | 29,11 | 29,30 | 00:00:00 | | 2005-08-19 | 29,41 | 1.142.000 | 29,60 | 29,26 | 29,46 | 00:00:00 | | 2005-08-22 | 30,08 | 2.649.700 | 30,10 | 29,40 | 29,40 | 00:00:00 | | 2005-08-23 | 29,93 | 1.941.300 | 30,39 | 29,89 | 30,09 | 00:00:00 | | 2005-08-24 | 29,77 | 1.914.500 | 30,34 | 29,59 | 29,82 | 00:00:00 | | 2005-08-25 | 30,07 | 2.091.000 | 30,10 | 29,86 | 30,01 | 00:00:00 | | 2005-08-26 | 29,86 | 1.729.900 | 30,07 | 29,69 | 30,05 | 00:00:00 | | 2005-08-29 | 31,20 | 3.184.300 | 31,21 | 29,65 | 29,80 | 00:00:00 | | 2005-08-30 | 31,39 | 2.171.200 | 31,44 | 30,89 | 31,10 | 00:00:00 | | 2005-08-31 | 31,70 | 2.793.600 | 31,70 | 30,85 | 31,25 | 00:00:00 | | 2005-09-01 | 30,36 | 4.465.500 | 31,35 | 30,20 | 31,30 | 00:00:00 | | 2005-09-02 | 30,13 | 2.004.100 | 30,55 | 30,00 | 30,43 | 00:00:00 | | 2005-09-06 | 30,45 | 1.706.000 | 30,66 | 30,10 | 30,30 | 00:00:00 | | 2005-09-07 | 31,04 | 2.231.800 | 31,14 | 30,34 | 30,58 | 00:00:00 | | 2005-09-08 | 30,96 | 3.892.100 | 31,17 | 30,81 | 30,94 | 00:00:00 | | 2005-09-09 | 31,06 | 2.227.900 | 31,40 | 30,61 | 30,98 | 00:00:00 | | 2005-09-12 | 31,38 | 1.214.200 | 31,53 | 30,92 | 30,95 | 00:00:00 | | 2005-09-13 | 31,86 | 1.596.500 | 32,09 | 31,15 | 31,18 | 00:00:00 | | 2005-09-14 | 31,13 | 1.661.000 | 31,93 | 31,01 | 31,86 | 00:00:00 | | 2005-09-15 | 31,05 | 1.542.900 | 31,25 | 30,75 | 31,10 | 00:00:00 | | 2005-09-16 | 30,64 | 1.650.500 | 31,11 | 30,51 | 31,10 | 00:00:00 | | 2005-09-19 | 30,24 | 1.846.200 | 30,69 | 29,86 | 30,55 | 00:00:00 | | 2005-09-20 | 29,90 | 2.122.300 | 30,52 | 29,85 | 30,26 | 00:00:00 | | 2005-09-21 | 29,44 | 1.819.000 | 29,96 | 29,19 | 29,95 | 00:00:00 | | 2005-09-22 | 29,65 | 1.660.700 | 29,79 | 29,10 | 29,40 | 00:00:00 | | 2005-09-23 | 29,39 | 1.938.300 | 29,55 | 28,92 | 29,53 | 00:00:00 | | 2005-09-26 | 28,98 | 2.656.900 | 29,75 | 28,85 | 29,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
