|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 28,56 | 4.811.400 | 29,88 | 27,00 | 29,75 | 00:00:00 | | 2000-08-22 | 27,75 | 4.094.100 | 28,75 | 27,25 | 28,75 | 00:00:00 | | 2000-08-23 | 30,25 | 5.009.700 | 30,75 | 27,19 | 27,50 | 00:00:00 | | 2000-08-24 | 29,62 | 3.294.400 | 30,94 | 29,25 | 30,81 | 00:00:00 | | 2000-08-25 | 29,81 | 1.996.100 | 30,50 | 29,44 | 29,50 | 00:00:00 | | 2000-08-28 | 30,25 | 32.242 | 31,38 | 29,75 | 30,00 | 00:00:00 | | 2000-08-29 | 31,63 | 37.639 | 31,75 | 30,00 | 30,59 | 00:00:00 | | 2000-08-30 | 29,38 | 5.370.800 | 31,56 | 29,06 | 31,50 | 00:00:00 | | 2000-08-31 | 30,12 | 3.553.200 | 30,62 | 29,56 | 29,62 | 00:00:00 | | 2000-09-01 | 31,12 | 3.908.600 | 31,69 | 30,25 | 30,69 | 00:00:00 | | 2000-09-05 | 29,06 | 3.120.800 | 31,06 | 29,00 | 31,06 | 00:00:00 | | 2000-09-06 | 27,12 | 5.593.300 | 28,25 | 26,25 | 28,00 | 00:00:00 | | 2000-09-07 | 28,62 | 4.563.700 | 29,00 | 26,62 | 27,12 | 00:00:00 | | 2000-09-08 | 26,88 | 3.327.300 | 28,00 | 26,62 | 27,81 | 00:00:00 | | 2000-09-11 | 26,00 | 3.950.900 | 28,00 | 25,81 | 26,94 | 00:00:00 | | 2000-09-12 | 24,88 | 4.773.500 | 26,25 | 24,75 | 25,75 | 00:00:00 | | 2000-09-13 | 25,25 | 4.792.200 | 25,38 | 23,62 | 24,12 | 00:00:00 | | 2000-09-14 | 25,00 | 6.328.900 | 26,50 | 24,50 | 26,31 | 00:00:00 | | 2000-09-15 | 23,94 | 2.772.200 | 24,75 | 23,75 | 24,62 | 00:00:00 | | 2000-09-18 | 23,56 | 3.814.000 | 25,06 | 23,44 | 24,50 | 00:00:00 | | 2000-09-19 | 25,62 | 4.682.600 | 25,81 | 23,62 | 24,19 | 00:00:00 | | 2000-09-20 | 25,62 | 5.322.100 | 26,44 | 24,31 | 25,81 | 00:00:00 | | 2000-09-21 | 23,94 | 3.794.000 | 25,50 | 23,50 | 25,44 | 00:00:00 | | 2000-09-22 | 23,31 | 5.513.200 | 23,44 | 21,75 | 21,94 | 00:00:00 | | 2000-09-25 | 21,62 | 3.856.500 | 24,00 | 21,50 | 24,00 | 00:00:00 | | 2000-09-26 | 22,25 | 7.521.100 | 23,50 | 21,69 | 23,50 | 00:00:00 | | 2000-09-27 | 22,31 | 4.751.700 | 23,00 | 21,50 | 23,00 | 00:00:00 | | 2000-09-28 | 21,94 | 7.223.900 | 22,69 | 21,38 | 22,00 | 00:00:00 | | 2000-09-29 | 20,94 | 6.154.300 | 21,69 | 20,00 | 21,69 | 00:00:00 | | 2000-10-02 | 22,75 | 15.266.800 | 23,25 | 21,19 | 21,62 | 00:00:00 | | 2000-10-03 | 22,06 | 5.518.800 | 23,69 | 21,88 | 22,88 | 00:00:00 | | 2000-10-04 | 23,69 | 2.341.400 | 23,94 | 22,12 | 22,12 | 00:00:00 | | 2000-10-05 | 21,94 | 5.126.600 | 23,75 | 21,62 | 23,56 | 00:00:00 | | 2000-10-06 | 20,94 | 2.145.200 | 22,00 | 20,75 | 21,72 | 00:00:00 | | 2000-10-09 | 21,62 | 3.987.300 | 21,88 | 20,00 | 20,97 | 00:00:00 | | 2000-10-10 | 19,19 | 5.275.700 | 21,56 | 19,12 | 20,94 | 00:00:00 | | 2000-10-11 | 18,62 | 5.164.800 | 20,00 | 18,00 | 19,00 | 00:00:00 | | 2000-10-12 | 18,00 | 6.860.000 | 20,50 | 17,50 | 20,00 | 00:00:00 | | 2000-10-13 | 19,44 | 11.449.900 | 20,00 | 17,94 | 18,25 | 00:00:00 | | 2000-10-16 | 18,75 | 4.172.900 | 19,75 | 18,44 | 19,75 | 00:00:00 | | 2000-10-17 | 15,88 | 14.565.600 | 18,88 | 15,25 | 18,88 | 00:00:00 | | 2000-10-18 | 15,56 | 9.293.400 | 17,38 | 13,94 | 15,00 | 00:00:00 | | 2000-10-19 | 17,88 | 10.469.100 | 18,38 | 16,44 | 17,00 | 00:00:00 | | 2000-10-20 | 19,25 | 4.710.300 | 19,38 | 17,50 | 17,88 | 00:00:00 | | 2000-10-23 | 19,50 | 3.674.100 | 20,44 | 19,12 | 19,25 | 00:00:00 | | 2000-10-24 | 18,00 | 3.661.100 | 19,12 | 17,50 | 19,06 | 00:00:00 | | 2000-10-25 | 16,88 | 3.157.500 | 18,00 | 16,69 | 17,12 | 00:00:00 | | 2000-10-26 | 17,69 | 4.142.700 | 18,31 | 16,75 | 16,94 | 00:00:00 | | 2000-10-27 | 17,25 | 2.309.500 | 18,38 | 17,06 | 18,25 | 00:00:00 | | 2000-10-30 | 17,81 | 2.540.700 | 18,12 | 17,06 | 17,25 | 00:00:00 | | 2000-10-31 | 19,38 | 4.221.000 | 19,50 | 18,25 | 18,50 | 00:00:00 | | 2000-11-01 | 18,62 | 3.448.600 | 19,25 | 17,75 | 18,25 | 00:00:00 | | 2000-11-02 | 19,12 | 6.172.000 | 20,00 | 18,94 | 19,00 | 00:00:00 | | 2000-11-03 | 19,25 | 2.100.700 | 19,25 | 18,44 | 18,88 | 00:00:00 | | 2000-11-06 | 18,69 | 2.079.100 | 19,44 | 18,56 | 19,44 | 00:00:00 | | 2000-11-07 | 18,06 | 1.764.000 | 18,44 | 17,75 | 18,31 | 00:00:00 | | 2000-11-08 | 17,38 | 1.270.300 | 18,19 | 17,38 | 18,09 | 00:00:00 | | 2000-11-09 | 17,25 | 2.303.100 | 18,19 | 16,50 | 16,81 | 00:00:00 | | 2000-11-10 | 16,19 | 1.370.700 | 17,00 | 16,19 | 17,00 | 00:00:00 | | 2000-11-13 | 16,88 | 2.350.400 | 17,50 | 15,62 | 15,81 | 00:00:00 | | 2000-11-14 | 17,44 | 2.183.600 | 17,69 | 17,06 | 17,44 | 00:00:00 | | 2000-11-15 | 18,56 | 3.690.600 | 19,38 | 17,56 | 17,78 | 00:00:00 | | 2000-11-16 | 17,88 | 1.674.700 | 19,06 | 17,75 | 18,50 | 00:00:00 | | 2000-11-17 | 17,69 | 1.354.800 | 18,44 | 17,62 | 18,19 | 00:00:00 | | 2000-11-20 | 17,50 | 2.206.800 | 18,19 | 17,06 | 17,50 | 00:00:00 | | 2000-11-21 | 16,62 | 2.210.000 | 17,88 | 16,12 | 17,62 | 00:00:00 | | 2000-11-22 | 16,25 | 2.800.400 | 17,31 | 16,12 | 16,38 | 00:00:00 | | 2000-11-24 | 17,75 | 961.900 | 17,75 | 16,75 | 17,19 | 00:00:00 | | 2000-11-27 | 18,00 | 3.026.500 | 18,75 | 17,56 | 18,06 | 00:00:00 | | 2000-11-28 | 15,73 | 3.532.400 | 17,75 | 15,62 | 17,69 | 00:00:00 | | 2000-11-29 | 15,50 | 5.672.500 | 16,12 | 14,81 | 16,00 | 00:00:00 | | 2000-11-30 | 15,00 | 4.057.000 | 15,50 | 13,88 | 14,56 | 00:00:00 | | 2000-12-01 | 14,81 | 4.041.000 | 15,62 | 14,50 | 15,00 | 00:00:00 | | 2000-12-04 | 14,81 | 2.440.300 | 15,38 | 14,50 | 14,88 | 00:00:00 | | 2000-12-05 | 16,50 | 4.275.100 | 16,56 | 15,12 | 15,31 | 00:00:00 | | 2000-12-06 | 16,62 | 3.668.200 | 17,38 | 16,25 | 16,75 | 00:00:00 | | 2000-12-07 | 16,19 | 2.001.800 | 16,56 | 15,56 | 16,56 | 00:00:00 | | 2000-12-08 | 19,12 | 8.370.400 | 19,25 | 16,62 | 16,69 | 00:00:00 | | 2000-12-11 | 20,00 | 4.386.700 | 20,25 | 18,62 | 19,38 | 00:00:00 | | 2000-12-12 | 18,06 | 2.208.700 | 19,19 | 17,81 | 19,19 | 00:00:00 | | 2000-12-13 | 16,56 | 8.403.300 | 17,75 | 16,12 | 17,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
