|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 48,48 | 2.525.600 | 48,54 | 47,45 | 47,55 | 00:00:00 | | 2006-05-17 | 47,45 | 3.185.600 | 48,29 | 47,00 | 47,34 | 00:00:00 | | 2006-05-18 | 46,64 | 2.163.800 | 48,78 | 46,58 | 47,51 | 00:00:00 | | 2006-05-19 | 47,61 | 3.103.900 | 48,00 | 46,54 | 46,61 | 00:00:00 | | 2006-05-22 | 46,77 | 2.900.500 | 47,30 | 45,72 | 47,19 | 00:00:00 | | 2006-05-23 | 44,56 | 3.162.600 | 47,48 | 44,46 | 47,26 | 00:00:00 | | 2006-05-24 | 45,77 | 4.023.000 | 46,30 | 44,20 | 44,52 | 00:00:00 | | 2006-05-25 | 45,19 | 2.438.000 | 46,38 | 44,62 | 46,25 | 00:00:00 | | 2006-05-26 | 45,14 | 1.689.300 | 45,47 | 44,50 | 45,25 | 00:00:00 | | 2006-05-30 | 43,50 | 2.916.100 | 44,62 | 43,44 | 43,75 | 00:00:00 | | 2006-05-31 | 44,79 | 3.011.800 | 44,83 | 43,50 | 44,17 | 00:00:00 | | 2006-06-01 | 46,39 | 2.618.200 | 46,40 | 44,62 | 44,80 | 00:00:00 | | 2006-06-02 | 45,19 | 2.401.700 | 46,97 | 44,56 | 46,65 | 00:00:00 | | 2006-06-05 | 44,76 | 1.878.600 | 45,68 | 44,55 | 45,10 | 00:00:00 | | 2006-06-06 | 44,94 | 2.772.000 | 45,14 | 44,04 | 44,64 | 00:00:00 | | 2006-06-07 | 44,40 | 3.047.700 | 45,99 | 44,39 | 44,88 | 00:00:00 | | 2006-06-08 | 43,39 | 5.004.000 | 44,59 | 42,33 | 44,24 | 00:00:00 | | 2006-06-09 | 43,54 | 2.233.200 | 44,76 | 43,25 | 43,45 | 00:00:00 | | 2006-06-12 | 41,67 | 2.045.800 | 43,75 | 41,54 | 43,37 | 00:00:00 | | 2006-06-13 | 41,74 | 2.738.200 | 42,50 | 41,55 | 41,64 | 00:00:00 | | 2006-06-14 | 43,23 | 5.082.900 | 44,25 | 41,81 | 41,81 | 00:00:00 | | 2006-06-15 | 46,18 | 4.320.200 | 46,63 | 43,55 | 43,55 | 00:00:00 | | 2006-06-16 | 45,05 | 2.699.600 | 46,14 | 44,77 | 45,92 | 00:00:00 | | 2006-06-19 | 44,59 | 1.623.000 | 45,95 | 44,44 | 45,09 | 00:00:00 | | 2006-06-20 | 44,37 | 1.384.700 | 45,46 | 44,01 | 44,65 | 00:00:00 | | 2006-06-21 | 45,67 | 2.105.400 | 46,63 | 44,33 | 44,55 | 00:00:00 | | 2006-06-22 | 45,11 | 1.779.800 | 46,63 | 44,64 | 45,56 | 00:00:00 | | 2006-06-23 | 42,99 | 3.997.900 | 44,98 | 42,78 | 44,83 | 00:00:00 | | 2006-06-26 | 43,84 | 1.734.400 | 44,04 | 42,98 | 43,09 | 00:00:00 | | 2006-06-27 | 44,56 | 4.280.800 | 46,04 | 44,20 | 44,75 | 00:00:00 | | 2006-06-28 | 45,15 | 1.839.600 | 45,22 | 44,15 | 44,90 | 00:00:00 | | 2006-06-29 | 46,82 | 2.779.300 | 46,82 | 44,29 | 44,99 | 00:00:00 | | 2006-06-30 | 46,72 | 1.969.300 | 47,40 | 46,09 | 47,01 | 00:00:00 | | 2006-07-03 | 47,26 | 661.700 | 47,46 | 46,78 | 47,09 | 00:00:00 | | 2006-07-05 | 46,02 | 1.874.700 | 47,16 | 45,50 | 47,16 | 00:00:00 | | 2006-07-06 | 45,61 | 2.161.800 | 46,46 | 45,34 | 46,19 | 00:00:00 | | 2006-07-07 | 44,54 | 2.713.000 | 45,55 | 44,09 | 45,13 | 00:00:00 | | 2006-07-10 | 42,50 | 3.879.600 | 45,69 | 42,25 | 44,79 | 00:00:00 | | 2006-07-11 | 44,60 | 5.200.500 | 44,62 | 41,76 | 41,95 | 00:00:00 | | 2006-07-12 | 42,69 | 3.414.800 | 44,67 | 41,94 | 44,54 | 00:00:00 | | 2006-07-13 | 42,55 | 3.757.800 | 43,96 | 42,05 | 42,77 | 00:00:00 | | 2006-07-14 | 42,68 | 2.740.200 | 43,08 | 41,57 | 42,65 | 00:00:00 | | 2006-07-17 | 42,25 | 2.493.300 | 42,99 | 41,60 | 42,59 | 00:00:00 | | 2006-07-18 | 42,45 | 2.774.700 | 43,13 | 40,59 | 42,10 | 00:00:00 | | 2006-07-19 | 44,94 | 5.008.000 | 45,19 | 42,46 | 42,51 | 00:00:00 | | 2006-07-20 | 39,34 | 12.599.300 | 43,30 | 38,66 | 43,21 | 00:00:00 | | 2006-07-21 | 37,70 | 6.014.800 | 38,94 | 36,66 | 38,91 | 00:00:00 | | 2006-07-24 | 38,97 | 4.464.600 | 39,74 | 37,85 | 37,86 | 00:00:00 | | 2006-07-25 | 39,11 | 2.666.400 | 39,67 | 38,50 | 39,26 | 00:00:00 | | 2006-07-26 | 38,40 | 3.728.500 | 39,14 | 38,06 | 39,14 | 00:00:00 | | 2006-07-27 | 39,62 | 4.032.600 | 40,26 | 38,47 | 38,47 | 00:00:00 | | 2006-07-28 | 41,08 | 3.691.500 | 41,47 | 39,72 | 39,89 | 00:00:00 | | 2006-07-31 | 41,60 | 3.454.900 | 41,75 | 40,49 | 40,70 | 00:00:00 | | 2006-08-01 | 39,50 | 2.804.500 | 41,15 | 39,21 | 41,09 | 00:00:00 | | 2006-08-02 | 40,55 | 2.672.900 | 40,78 | 39,38 | 39,72 | 00:00:00 | | 2006-08-03 | 41,36 | 2.477.200 | 41,90 | 39,80 | 40,20 | 00:00:00 | | 2006-08-04 | 39,50 | 3.401.400 | 42,34 | 38,90 | 41,90 | 00:00:00 | | 2006-08-07 | 39,53 | 2.590.800 | 39,96 | 38,95 | 39,59 | 00:00:00 | | 2006-08-08 | 39,03 | 2.307.000 | 39,90 | 38,62 | 39,57 | 00:00:00 | | 2006-08-09 | 39,78 | 3.001.900 | 40,78 | 39,35 | 39,50 | 00:00:00 | | 2006-08-10 | 40,28 | 2.401.800 | 40,57 | 39,28 | 39,59 | 00:00:00 | | 2006-08-11 | 39,04 | 1.997.500 | 40,01 | 38,61 | 39,99 | 00:00:00 | | 2006-08-14 | 39,64 | 1.962.000 | 40,28 | 38,66 | 39,40 | 00:00:00 | | 2006-08-15 | 41,17 | 2.241.500 | 41,41 | 40,05 | 40,38 | 00:00:00 | | 2006-08-16 | 41,94 | 2.935.000 | 42,00 | 40,29 | 41,27 | 00:00:00 | | 2006-08-17 | 41,19 | 2.742.200 | 42,25 | 41,02 | 41,70 | 00:00:00 | | 2006-08-18 | 41,65 | 1.758.100 | 41,83 | 40,46 | 41,08 | 00:00:00 | | 2006-08-21 | 40,73 | 1.936.000 | 41,46 | 40,49 | 41,25 | 00:00:00 | | 2006-08-22 | 40,18 | 2.646.100 | 41,21 | 39,63 | 40,67 | 00:00:00 | | 2006-08-23 | 40,60 | 1.885.900 | 40,99 | 39,65 | 40,35 | 00:00:00 | | 2006-08-24 | 40,63 | 1.572.400 | 40,99 | 40,12 | 40,68 | 00:00:00 | | 2006-08-25 | 39,80 | 2.128.100 | 41,11 | 39,74 | 40,35 | 00:00:00 | | 2006-08-28 | 39,96 | 1.694.400 | 40,25 | 39,44 | 39,72 | 00:00:00 | | 2006-08-29 | 40,17 | 3.763.900 | 40,50 | 39,81 | 40,16 | 00:00:00 | | 2006-08-30 | 43,12 | 5.249.000 | 43,59 | 40,31 | 40,43 | 00:00:00 | | 2006-08-31 | 42,73 | 3.114.400 | 43,50 | 42,29 | 43,10 | 00:00:00 | | 2006-09-01 | 42,03 | 2.600.800 | 43,12 | 41,87 | 43,10 | 00:00:00 | | 2006-09-05 | 42,10 | 2.779.400 | 42,24 | 40,91 | 42,16 | 00:00:00 | | 2006-09-06 | 40,27 | 3.269.800 | 42,05 | 40,09 | 42,05 | 00:00:00 | | 2006-09-07 | 39,70 | 4.391.200 | 40,48 | 39,17 | 40,26 | 00:00:00 | | 2006-09-08 | 39,44 | 2.817.200 | 39,98 | 39,01 | 39,70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
