|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 28,98 | 2.656.900 | 29,75 | 28,85 | 29,55 | 00:00:00 | | 2005-09-27 | 29,00 | 2.340.500 | 29,17 | 28,37 | 28,82 | 00:00:00 | | 2005-09-28 | 28,97 | 1.770.000 | 29,40 | 28,73 | 28,96 | 00:00:00 | | 2005-09-29 | 29,66 | 2.206.900 | 30,01 | 28,76 | 28,91 | 00:00:00 | | 2005-09-30 | 30,47 | 1.707.900 | 30,69 | 29,70 | 29,74 | 00:00:00 | | 2005-10-03 | 31,01 | 2.246.700 | 31,33 | 30,47 | 30,60 | 00:00:00 | | 2005-10-04 | 30,90 | 2.036.700 | 31,32 | 30,81 | 31,04 | 00:00:00 | | 2005-10-05 | 30,69 | 2.332.900 | 31,02 | 30,42 | 30,80 | 00:00:00 | | 2005-10-06 | 30,26 | 3.383.900 | 30,76 | 29,94 | 30,60 | 00:00:00 | | 2005-10-07 | 30,32 | 2.274.200 | 30,66 | 30,26 | 30,30 | 00:00:00 | | 2005-10-10 | 30,29 | 3.054.600 | 30,41 | 29,72 | 30,35 | 00:00:00 | | 2005-10-11 | 30,06 | 3.230.000 | 30,96 | 29,75 | 30,33 | 00:00:00 | | 2005-10-12 | 30,20 | 4.298.100 | 30,89 | 29,71 | 30,00 | 00:00:00 | | 2005-10-13 | 33,75 | 14.570.500 | 34,29 | 31,17 | 31,83 | 00:00:00 | | 2005-10-14 | 33,44 | 5.926.700 | 33,94 | 32,86 | 33,61 | 00:00:00 | | 2005-10-17 | 33,04 | 5.138.400 | 33,47 | 32,79 | 33,35 | 00:00:00 | | 2005-10-18 | 33,11 | 3.171.100 | 33,51 | 32,80 | 32,82 | 00:00:00 | | 2005-10-19 | 33,38 | 3.126.800 | 33,40 | 32,14 | 33,13 | 00:00:00 | | 2005-10-20 | 33,69 | 4.075.800 | 34,12 | 33,47 | 33,47 | 00:00:00 | | 2005-10-21 | 34,44 | 2.606.600 | 34,75 | 33,91 | 33,99 | 00:00:00 | | 2005-10-24 | 34,33 | 2.375.700 | 34,59 | 33,53 | 34,25 | 00:00:00 | | 2005-10-25 | 34,03 | 1.645.700 | 34,43 | 33,71 | 34,17 | 00:00:00 | | 2005-10-26 | 33,30 | 2.750.500 | 34,25 | 33,12 | 34,05 | 00:00:00 | | 2005-10-27 | 32,59 | 2.520.300 | 33,59 | 32,54 | 33,33 | 00:00:00 | | 2005-10-28 | 32,96 | 3.857.600 | 33,02 | 31,53 | 32,32 | 00:00:00 | | 2005-10-31 | 33,74 | 1.763.900 | 33,96 | 32,88 | 32,96 | 00:00:00 | | 2005-11-01 | 33,70 | 1.857.800 | 33,98 | 33,52 | 33,70 | 00:00:00 | | 2005-11-02 | 34,84 | 2.878.000 | 34,97 | 33,27 | 33,36 | 00:00:00 | | 2005-11-03 | 35,40 | 3.631.800 | 35,77 | 34,93 | 35,00 | 00:00:00 | | 2005-11-04 | 35,07 | 1.652.100 | 35,70 | 34,65 | 35,43 | 00:00:00 | | 2005-11-07 | 35,82 | 1.875.300 | 36,08 | 35,03 | 35,30 | 00:00:00 | | 2005-11-08 | 35,84 | 2.703.500 | 36,48 | 35,51 | 35,55 | 00:00:00 | | 2005-11-09 | 37,54 | 3.658.200 | 37,60 | 35,79 | 35,88 | 00:00:00 | | 2005-11-10 | 37,76 | 4.221.800 | 38,25 | 37,52 | 38,04 | 00:00:00 | | 2005-11-11 | 37,17 | 1.874.100 | 38,00 | 37,00 | 37,66 | 00:00:00 | | 2005-11-14 | 37,41 | 1.966.800 | 38,00 | 36,79 | 37,11 | 00:00:00 | | 2005-11-15 | 37,83 | 2.183.600 | 38,00 | 37,31 | 37,34 | 00:00:00 | | 2005-11-16 | 37,41 | 3.200.400 | 38,08 | 37,05 | 37,70 | 00:00:00 | | 2005-11-17 | 37,57 | 2.532.200 | 37,65 | 36,79 | 37,03 | 00:00:00 | | 2005-11-18 | 37,49 | 2.662.700 | 38,15 | 37,36 | 37,80 | 00:00:00 | | 2005-11-21 | 37,00 | 2.577.100 | 37,55 | 36,80 | 37,50 | 00:00:00 | | 2005-11-22 | 37,67 | 3.149.400 | 37,81 | 36,90 | 36,90 | 00:00:00 | | 2005-11-23 | 37,50 | 1.312.000 | 38,19 | 37,50 | 37,71 | 00:00:00 | | 2005-11-25 | 38,44 | 700.300 | 38,44 | 37,46 | 37,47 | 00:00:00 | | 2005-11-28 | 37,06 | 1.741.000 | 38,71 | 37,05 | 38,38 | 00:00:00 | | 2005-11-29 | 37,83 | 1.673.600 | 38,08 | 37,25 | 37,38 | 00:00:00 | | 2005-11-30 | 37,55 | 2.842.900 | 37,98 | 36,66 | 37,50 | 00:00:00 | | 2005-12-01 | 39,15 | 2.549.300 | 39,18 | 37,84 | 37,84 | 00:00:00 | | 2005-12-02 | 37,75 | 4.626.200 | 38,61 | 37,35 | 38,56 | 00:00:00 | | 2005-12-05 | 37,43 | 2.352.900 | 37,83 | 36,86 | 37,64 | 00:00:00 | | 2005-12-06 | 38,10 | 2.178.200 | 38,75 | 37,68 | 37,75 | 00:00:00 | | 2005-12-07 | 37,38 | 1.882.500 | 38,15 | 37,13 | 38,15 | 00:00:00 | | 2005-12-08 | 36,43 | 2.344.700 | 37,95 | 36,31 | 37,65 | 00:00:00 | | 2005-12-09 | 36,30 | 3.415.100 | 36,40 | 35,60 | 36,30 | 00:00:00 | | 2005-12-12 | 36,99 | 1.689.000 | 37,07 | 36,33 | 36,50 | 00:00:00 | | 2005-12-13 | 37,04 | 2.291.300 | 37,50 | 36,52 | 37,00 | 00:00:00 | | 2005-12-14 | 36,78 | 1.579.900 | 37,06 | 36,40 | 37,00 | 00:00:00 | | 2005-12-15 | 36,64 | 1.771.600 | 37,10 | 36,58 | 36,73 | 00:00:00 | | 2005-12-16 | 36,03 | 2.914.200 | 36,83 | 35,83 | 36,60 | 00:00:00 | | 2005-12-19 | 34,70 | 2.168.700 | 36,37 | 34,66 | 36,00 | 00:00:00 | | 2005-12-20 | 35,16 | 2.268.400 | 35,38 | 34,44 | 34,66 | 00:00:00 | | 2005-12-21 | 34,89 | 1.392.900 | 35,68 | 34,58 | 35,18 | 00:00:00 | | 2005-12-22 | 36,77 | 3.329.000 | 36,88 | 35,03 | 35,05 | 00:00:00 | | 2005-12-23 | 36,53 | 1.104.400 | 37,02 | 36,10 | 36,98 | 00:00:00 | | 2005-12-27 | 35,90 | 1.239.800 | 36,88 | 35,77 | 36,76 | 00:00:00 | | 2005-12-28 | 36,47 | 882.700 | 36,51 | 35,65 | 36,09 | 00:00:00 | | 2005-12-29 | 36,49 | 1.089.700 | 36,87 | 36,25 | 36,45 | 00:00:00 | | 2005-12-30 | 35,68 | 1.331.300 | 36,49 | 35,68 | 36,42 | 00:00:00 | | 2006-01-03 | 36,69 | 2.901.700 | 36,92 | 35,44 | 36,09 | 00:00:00 | | 2006-01-04 | 37,05 | 2.721.900 | 37,44 | 36,56 | 36,91 | 00:00:00 | | 2006-01-05 | 37,74 | 2.196.000 | 38,22 | 37,26 | 37,27 | 00:00:00 | | 2006-01-06 | 39,07 | 2.786.900 | 39,23 | 37,68 | 38,00 | 00:00:00 | | 2006-01-09 | 39,46 | 2.617.000 | 39,80 | 38,78 | 38,99 | 00:00:00 | | 2006-01-10 | 38,76 | 2.605.000 | 39,40 | 38,37 | 39,35 | 00:00:00 | | 2006-01-11 | 39,65 | 2.656.400 | 39,92 | 38,09 | 38,56 | 00:00:00 | | 2006-01-12 | 39,40 | 2.289.600 | 39,80 | 39,03 | 39,75 | 00:00:00 | | 2006-01-13 | 38,29 | 2.614.900 | 38,87 | 37,90 | 38,75 | 00:00:00 | | 2006-01-17 | 37,62 | 2.469.800 | 37,94 | 37,22 | 37,64 | 00:00:00 | | 2006-01-18 | 38,32 | 4.115.100 | 38,45 | 36,94 | 37,44 | 00:00:00 | | 2006-01-19 | 43,85 | 11.961.800 | 44,00 | 42,04 | 42,15 | 00:00:00 | | 2006-01-20 | 42,02 | 3.890.300 | 43,49 | 42,02 | 43,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
