|
 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 | | 2000-04-27 | 44,75 | 4.537.100 | 45,19 | 37,37 | 37,50 | 00:00:00 | | 2000-04-28 | 45,88 | 3.111.500 | 47,25 | 44,75 | 45,25 | 00:00:00 | | 2000-05-01 | 44,12 | 3.653.500 | 47,25 | 43,50 | 46,63 | 00:00:00 | | 2000-05-02 | 42,31 | 3.318.700 | 45,88 | 42,06 | 43,63 | 00:00:00 | | 2000-05-03 | 39,00 | 3.735.500 | 42,25 | 37,63 | 42,13 | 00:00:00 | | 2000-05-04 | 38,38 | 3.326.700 | 40,50 | 38,12 | 39,94 | 00:00:00 | | 2000-05-05 | 40,00 | 5.274.900 | 41,00 | 38,75 | 39,06 | 00:00:00 | | 2000-05-08 | 36,19 | 5.447.600 | 40,12 | 36,00 | 39,31 | 00:00:00 | | 2000-05-09 | 33,44 | 5.732.500 | 38,12 | 33,00 | 38,12 | 00:00:00 | | 2000-05-10 | 32,44 | 4.949.100 | 35,75 | 32,06 | 32,81 | 00:00:00 | | 2000-05-11 | 32,75 | 5.990.200 | 35,00 | 32,06 | 33,50 | 00:00:00 | | 2000-05-12 | 33,38 | 4.568.200 | 36,00 | 33,31 | 33,97 | 00:00:00 | | 2000-05-15 | 34,19 | 2.653.300 | 34,44 | 32,19 | 34,37 | 00:00:00 | | 2000-05-16 | 35,00 | 3.573.300 | 36,50 | 33,88 | 36,13 | 00:00:00 | | 2000-05-17 | 34,31 | 2.689.800 | 36,00 | 33,62 | 34,00 | 00:00:00 | | 2000-05-18 | 33,62 | 1.994.100 | 35,25 | 33,25 | 35,00 | 00:00:00 | | 2000-05-19 | 30,38 | 4.467.200 | 33,38 | 29,44 | 33,25 | 00:00:00 | | 2000-05-22 | 29,44 | 4.723.600 | 30,69 | 26,75 | 30,62 | 00:00:00 | | 2000-05-23 | 26,44 | 5.900.900 | 30,88 | 26,38 | 28,31 | 00:00:00 | | 2000-05-24 | 27,13 | 11.386.700 | 27,81 | 23,25 | 26,25 | 00:00:00 | | 2000-05-25 | 27,62 | 7.874.600 | 29,75 | 27,00 | 27,75 | 00:00:00 | | 2000-05-26 | 27,88 | 2.987.500 | 29,00 | 26,62 | 28,22 | 00:00:00 | | 2000-05-30 | 32,06 | 4.495.100 | 32,31 | 29,00 | 29,00 | 00:00:00 | | 2000-05-31 | 32,12 | 5.345.600 | 34,25 | 30,25 | 31,86 | 00:00:00 | | 2000-06-01 | 36,06 | 6.596.100 | 37,06 | 33,50 | 33,62 | 00:00:00 | | 2000-06-02 | 40,56 | 69.553 | 42,13 | 39,50 | 39,75 | 00:00:00 | | 2000-06-05 | 38,94 | 3.624.600 | 41,19 | 38,00 | 40,25 | 00:00:00 | | 2000-06-06 | 37,19 | 4.346.400 | 40,38 | 36,75 | 38,59 | 00:00:00 | | 2000-06-07 | 38,81 | 2.941.100 | 38,88 | 36,62 | 37,88 | 00:00:00 | | 2000-06-08 | 39,94 | 4.123.400 | 42,25 | 39,00 | 39,00 | 00:00:00 | | 2000-06-09 | 41,69 | 26.607 | 42,56 | 41,38 | 41,81 | 00:00:00 | | 2000-06-12 | 39,69 | 2.439.600 | 42,62 | 39,31 | 42,56 | 00:00:00 | | 2000-06-13 | 40,44 | 2.086.100 | 40,94 | 38,06 | 39,62 | 00:00:00 | | 2000-06-14 | 38,62 | 2.086.900 | 40,84 | 38,56 | 40,84 | 00:00:00 | | 2000-06-15 | 38,19 | 2.005.900 | 39,12 | 37,44 | 39,06 | 00:00:00 | | 2000-06-16 | 39,56 | 2.994.000 | 40,12 | 37,50 | 38,44 | 00:00:00 | | 2000-06-19 | 44,00 | 4.560.800 | 44,75 | 39,44 | 39,50 | 00:00:00 | | 2000-06-20 | 42,94 | 5.096.900 | 46,00 | 42,00 | 44,50 | 00:00:00 | | 2000-06-21 | 43,48 | 2.786.000 | 44,44 | 41,44 | 42,06 | 00:00:00 | | 2000-06-22 | 42,00 | 2.522.200 | 44,50 | 41,88 | 43,38 | 00:00:00 | | 2000-06-23 | 40,62 | 1.470.100 | 42,50 | 40,25 | 42,47 | 00:00:00 | | 2000-06-26 | 40,25 | 1.732.200 | 41,69 | 39,38 | 41,25 | 00:00:00 | | 2000-06-27 | 38,75 | 2.732.000 | 41,31 | 38,00 | 40,19 | 00:00:00 | | 2000-06-28 | 40,19 | 2.567.500 | 41,62 | 38,50 | 39,62 | 00:00:00 | | 2000-06-29 | 37,62 | 2.867.300 | 39,75 | 37,38 | 39,62 | 00:00:00 | | 2000-06-30 | 37,50 | 7.427.100 | 38,75 | 35,81 | 38,75 | 00:00:00 | | 2000-07-03 | 39,19 | 1.015.200 | 39,38 | 37,00 | 37,75 | 00:00:00 | | 2000-07-05 | 32,38 | 6.663.000 | 37,50 | 32,00 | 37,06 | 00:00:00 | | 2000-07-06 | 35,12 | 4.346.000 | 35,56 | 33,00 | 33,44 | 00:00:00 | | 2000-07-07 | 36,62 | 3.907.200 | 37,25 | 35,81 | 37,12 | 00:00:00 | | 2000-07-10 | 36,88 | 3.736.300 | 38,25 | 36,56 | 36,56 | 00:00:00 | | 2000-07-11 | 35,62 | 4.726.400 | 40,00 | 34,94 | 37,00 | 00:00:00 | | 2000-07-12 | 36,00 | 4.946.100 | 37,00 | 35,50 | 37,00 | 00:00:00 | | 2000-07-13 | 36,25 | 3.164.400 | 37,56 | 35,94 | 36,88 | 00:00:00 | | 2000-07-14 | 37,94 | 2.516.100 | 38,06 | 36,00 | 37,00 | 00:00:00 | | 2000-07-17 | 39,62 | 4.422.400 | 40,19 | 37,88 | 37,97 | 00:00:00 | | 2000-07-18 | 35,38 | 6.750.000 | 39,12 | 35,00 | 39,06 | 00:00:00 | | 2000-07-19 | 31,25 | 9.115.500 | 35,19 | 31,12 | 35,12 | 00:00:00 | | 2000-07-20 | 28,94 | 15.209.100 | 32,44 | 28,25 | 32,12 | 00:00:00 | | 2000-07-21 | 26,25 | 14.235.700 | 29,25 | 26,06 | 28,88 | 00:00:00 | | 2000-07-24 | 28,06 | 7.418.500 | 28,81 | 26,88 | 27,44 | 00:00:00 | | 2000-07-25 | 29,75 | 5.596.300 | 30,12 | 28,12 | 29,38 | 00:00:00 | | 2000-07-26 | 28,75 | 6.337.800 | 29,69 | 27,00 | 29,69 | 00:00:00 | | 2000-07-27 | 27,12 | 7.060.000 | 28,00 | 26,00 | 27,31 | 00:00:00 | | 2000-07-28 | 28,00 | 4.264.400 | 29,06 | 26,75 | 27,75 | 00:00:00 | | 2000-07-31 | 29,25 | 3.286.400 | 29,62 | 27,88 | 29,31 | 00:00:00 | | 2000-08-01 | 27,61 | 2.413.500 | 29,88 | 27,38 | 29,56 | 00:00:00 | | 2000-08-02 | 27,62 | 1.834.700 | 28,88 | 27,12 | 27,69 | 00:00:00 | | 2000-08-03 | 23,00 | 21.766.900 | 25,12 | 21,25 | 25,06 | 00:00:00 | | 2000-08-04 | 23,75 | 7.383.900 | 24,19 | 21,75 | 23,94 | 00:00:00 | | 2000-08-07 | 23,11 | 5.947.400 | 24,50 | 22,81 | 23,62 | 00:00:00 | | 2000-08-08 | 22,75 | 4.506.200 | 23,44 | 22,44 | 23,00 | 00:00:00 | | 2000-08-09 | 23,19 | 6.079.400 | 23,69 | 22,75 | 23,50 | 00:00:00 | | 2000-08-10 | 21,62 | 6.782.500 | 23,00 | 21,31 | 22,94 | 00:00:00 | | 2000-08-11 | 21,94 | 4.330.100 | 22,00 | 19,62 | 21,12 | 00:00:00 | | 2000-08-14 | 23,94 | 5.299.600 | 24,44 | 22,00 | 22,25 | 00:00:00 | | 2000-08-15 | 26,00 | 8.917.700 | 26,88 | 24,25 | 24,50 | 00:00:00 | | 2000-08-16 | 26,62 | 6.151.900 | 27,75 | 26,38 | 26,94 | 00:00:00 | | 2000-08-17 | 27,88 | 5.613.600 | 28,25 | 25,50 | 26,59 | 00:00:00 | | 2000-08-18 | 29,31 | 7.093.000 | 29,88 | 28,00 | 28,44 | 00:00:00 | | 2000-08-21 | 28,56 | 4.811.400 | 29,88 | 27,00 | 29,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
