|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 42,02 | 3.890.300 | 43,49 | 42,02 | 43,35 | 00:00:00 | | 2006-01-23 | 42,46 | 2.686.700 | 43,28 | 42,06 | 42,41 | 00:00:00 | | 2006-01-24 | 44,21 | 3.203.200 | 44,54 | 42,39 | 42,87 | 00:00:00 | | 2006-01-25 | 43,82 | 3.410.300 | 45,00 | 43,17 | 44,30 | 00:00:00 | | 2006-01-26 | 45,45 | 3.588.700 | 45,45 | 43,99 | 44,35 | 00:00:00 | | 2006-01-27 | 46,32 | 4.675.300 | 47,11 | 45,34 | 45,56 | 00:00:00 | | 2006-01-30 | 46,86 | 2.590.900 | 47,10 | 46,35 | 46,55 | 00:00:00 | | 2006-01-31 | 46,43 | 3.139.800 | 46,96 | 45,91 | 46,96 | 00:00:00 | | 2006-02-01 | 46,89 | 2.129.800 | 47,45 | 46,17 | 46,23 | 00:00:00 | | 2006-02-02 | 46,01 | 2.768.900 | 47,50 | 45,82 | 46,85 | 00:00:00 | | 2006-02-03 | 46,23 | 1.742.300 | 47,00 | 45,50 | 46,06 | 00:00:00 | | 2006-02-06 | 46,85 | 2.023.500 | 46,88 | 45,72 | 46,38 | 00:00:00 | | 2006-02-07 | 46,35 | 1.620.700 | 47,10 | 45,59 | 47,02 | 00:00:00 | | 2006-02-08 | 47,41 | 2.374.600 | 47,42 | 46,42 | 46,82 | 00:00:00 | | 2006-02-09 | 47,08 | 5.993.100 | 48,54 | 47,08 | 47,84 | 00:00:00 | | 2006-02-10 | 48,03 | 4.611.900 | 48,03 | 45,55 | 47,02 | 00:00:00 | | 2006-02-13 | 46,45 | 1.955.000 | 48,01 | 46,25 | 47,95 | 00:00:00 | | 2006-02-14 | 46,86 | 2.189.900 | 47,02 | 45,80 | 46,66 | 00:00:00 | | 2006-02-15 | 47,74 | 3.048.000 | 47,82 | 46,09 | 46,67 | 00:00:00 | | 2006-02-16 | 46,19 | 4.308.200 | 48,57 | 45,89 | 48,20 | 00:00:00 | | 2006-02-17 | 44,62 | 4.122.400 | 46,27 | 44,41 | 46,12 | 00:00:00 | | 2006-02-21 | 44,58 | 3.097.500 | 44,82 | 43,57 | 44,56 | 00:00:00 | | 2006-02-22 | 44,13 | 3.498.800 | 44,81 | 42,90 | 44,81 | 00:00:00 | | 2006-02-23 | 43,40 | 2.414.500 | 44,46 | 43,19 | 44,04 | 00:00:00 | | 2006-02-24 | 43,75 | 2.513.100 | 44,50 | 43,31 | 43,46 | 00:00:00 | | 2006-02-27 | 42,39 | 5.676.100 | 43,04 | 42,00 | 42,49 | 00:00:00 | | 2006-02-28 | 43,10 | 3.662.500 | 43,10 | 42,05 | 42,27 | 00:00:00 | | 2006-03-01 | 44,67 | 4.685.300 | 45,14 | 42,76 | 43,00 | 00:00:00 | | 2006-03-02 | 44,99 | 2.618.500 | 45,45 | 44,24 | 44,64 | 00:00:00 | | 2006-03-03 | 43,83 | 2.558.400 | 45,03 | 43,64 | 44,25 | 00:00:00 | | 2006-03-06 | 43,13 | 1.748.800 | 44,33 | 42,98 | 43,88 | 00:00:00 | | 2006-03-07 | 42,20 | 2.098.500 | 43,34 | 41,58 | 43,25 | 00:00:00 | | 2006-03-08 | 41,80 | 2.924.600 | 42,50 | 40,95 | 42,17 | 00:00:00 | | 2006-03-09 | 41,44 | 2.189.200 | 42,55 | 41,42 | 42,00 | 00:00:00 | | 2006-03-10 | 40,96 | 1.834.800 | 41,74 | 40,57 | 41,54 | 00:00:00 | | 2006-03-13 | 41,71 | 3.036.100 | 42,07 | 40,91 | 40,94 | 00:00:00 | | 2006-03-14 | 43,64 | 3.439.100 | 43,94 | 41,57 | 41,64 | 00:00:00 | | 2006-03-15 | 45,40 | 4.907.600 | 45,46 | 43,46 | 43,70 | 00:00:00 | | 2006-03-16 | 42,90 | 4.036.300 | 45,49 | 42,90 | 45,45 | 00:00:00 | | 2006-03-17 | 42,92 | 3.639.800 | 43,56 | 42,55 | 42,97 | 00:00:00 | | 2006-03-20 | 43,09 | 1.767.400 | 43,82 | 42,54 | 43,05 | 00:00:00 | | 2006-03-21 | 42,20 | 3.418.400 | 43,98 | 42,10 | 43,09 | 00:00:00 | | 2006-03-22 | 42,13 | 2.946.500 | 42,42 | 41,17 | 41,55 | 00:00:00 | | 2006-03-23 | 42,63 | 1.745.900 | 43,04 | 41,95 | 42,15 | 00:00:00 | | 2006-03-24 | 43,67 | 1.600.100 | 43,69 | 42,67 | 42,81 | 00:00:00 | | 2006-03-27 | 43,17 | 1.492.300 | 44,27 | 43,14 | 43,62 | 00:00:00 | | 2006-03-28 | 42,02 | 2.291.800 | 43,17 | 41,72 | 43,09 | 00:00:00 | | 2006-03-29 | 43,05 | 1.910.500 | 43,13 | 41,89 | 42,09 | 00:00:00 | | 2006-03-30 | 43,13 | 1.486.500 | 43,86 | 42,77 | 43,09 | 00:00:00 | | 2006-03-31 | 43,00 | 1.377.300 | 43,75 | 42,46 | 43,24 | 00:00:00 | | 2006-04-03 | 43,29 | 3.274.200 | 44,00 | 42,70 | 43,13 | 00:00:00 | | 2006-04-04 | 42,39 | 2.302.000 | 43,51 | 42,27 | 43,49 | 00:00:00 | | 2006-04-05 | 43,98 | 2.380.000 | 44,23 | 42,50 | 42,61 | 00:00:00 | | 2006-04-06 | 45,57 | 4.718.300 | 45,85 | 43,94 | 44,10 | 00:00:00 | | 2006-04-07 | 45,28 | 3.660.000 | 46,29 | 44,78 | 45,50 | 00:00:00 | | 2006-04-10 | 44,64 | 3.486.600 | 45,15 | 44,10 | 44,60 | 00:00:00 | | 2006-04-11 | 44,79 | 2.847.600 | 44,99 | 44,20 | 44,67 | 00:00:00 | | 2006-04-12 | 44,71 | 4.192.400 | 45,05 | 43,89 | 43,89 | 00:00:00 | | 2006-04-13 | 46,77 | 8.536.300 | 47,78 | 46,19 | 46,30 | 00:00:00 | | 2006-04-17 | 45,13 | 2.740.300 | 46,92 | 44,77 | 46,87 | 00:00:00 | | 2006-04-18 | 46,75 | 2.797.000 | 46,97 | 45,15 | 45,34 | 00:00:00 | | 2006-04-19 | 47,66 | 3.009.600 | 47,84 | 46,31 | 46,69 | 00:00:00 | | 2006-04-20 | 47,78 | 3.695.500 | 48,19 | 46,83 | 47,10 | 00:00:00 | | 2006-04-21 | 46,32 | 2.892.400 | 48,35 | 46,10 | 47,75 | 00:00:00 | | 2006-04-24 | 47,13 | 2.753.900 | 47,38 | 45,80 | 46,41 | 00:00:00 | | 2006-04-25 | 47,43 | 2.069.100 | 47,84 | 47,05 | 47,38 | 00:00:00 | | 2006-04-26 | 47,73 | 1.877.900 | 48,00 | 47,15 | 47,47 | 00:00:00 | | 2006-04-27 | 48,88 | 4.453.300 | 49,47 | 46,76 | 47,54 | 00:00:00 | | 2006-04-28 | 48,88 | 2.753.500 | 49,14 | 48,22 | 48,75 | 00:00:00 | | 2006-05-01 | 48,34 | 2.321.800 | 49,18 | 48,28 | 48,93 | 00:00:00 | | 2006-05-02 | 48,54 | 1.499.200 | 49,15 | 48,00 | 48,46 | 00:00:00 | | 2006-05-03 | 51,89 | 7.094.700 | 51,98 | 48,59 | 48,69 | 00:00:00 | | 2006-05-04 | 52,97 | 5.451.400 | 53,53 | 51,70 | 51,84 | 00:00:00 | | 2006-05-05 | 53,49 | 2.675.000 | 53,74 | 52,48 | 53,01 | 00:00:00 | | 2006-05-08 | 51,96 | 2.487.400 | 53,54 | 51,77 | 53,17 | 00:00:00 | | 2006-05-09 | 53,31 | 3.820.700 | 53,43 | 51,05 | 51,76 | 00:00:00 | | 2006-05-10 | 51,83 | 3.368.000 | 53,30 | 51,75 | 53,30 | 00:00:00 | | 2006-05-11 | 48,93 | 4.828.000 | 50,89 | 48,55 | 50,25 | 00:00:00 | | 2006-05-12 | 48,84 | 3.418.100 | 49,65 | 48,32 | 48,60 | 00:00:00 | | 2006-05-15 | 47,60 | 2.391.100 | 49,22 | 47,01 | 48,52 | 00:00:00 | | 2006-05-16 | 48,48 | 2.525.600 | 48,54 | 47,45 | 47,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
