|
 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 2024-05-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-26 | 44,57 | 2.117.300 | 45,22 | 43,77 | 44,55 | 00:00:00 | | 2010-10-27 | 46,48 | 3.037.000 | 46,53 | 44,26 | 44,36 | 00:00:00 | | 2010-10-28 | 45,50 | 2.830.600 | 46,17 | 44,56 | 46,14 | 00:00:00 | | 2010-10-29 | 45,79 | 1.984.200 | 45,93 | 45,27 | 45,50 | 00:00:00 | | 2010-11-01 | 45,08 | 1.910.800 | 46,00 | 44,80 | 45,97 | 00:00:00 | | 2010-11-02 | 45,98 | 1.583.300 | 46,30 | 45,18 | 45,33 | 00:00:00 | | 2010-11-03 | 46,71 | 2.399.300 | 47,00 | 45,66 | 45,77 | 00:00:00 | | 2010-11-04 | 48,14 | 3.090.800 | 48,15 | 46,00 | 47,02 | 00:00:00 | | 2010-11-05 | 47,63 | 1.609.900 | 48,19 | 47,40 | 48,02 | 00:00:00 | | 2010-11-08 | 48,37 | 1.599.400 | 48,78 | 46,92 | 47,28 | 00:00:00 | | 2010-11-09 | 46,98 | 3.478.000 | 47,89 | 46,77 | 47,89 | 00:00:00 | | 2010-11-10 | 46,20 | 3.861.200 | 46,42 | 44,92 | 45,94 | 00:00:00 | | 2010-11-11 | 45,37 | 2.798.800 | 45,69 | 44,50 | 44,93 | 00:00:00 | | 2010-11-12 | 45,31 | 1.813.000 | 46,19 | 44,61 | 45,24 | 00:00:00 | | 2010-11-15 | 44,87 | 1.084.300 | 45,78 | 44,83 | 45,35 | 00:00:00 | | 2010-11-16 | 44,24 | 1.989.400 | 45,28 | 43,99 | 44,53 | 00:00:00 | | 2010-11-17 | 44,73 | 2.159.400 | 45,05 | 44,21 | 44,28 | 00:00:00 | | 2010-11-18 | 46,03 | 2.672.700 | 46,21 | 45,13 | 45,24 | 00:00:00 | | 2010-11-19 | 46,51 | 2.375.300 | 46,65 | 45,84 | 45,92 | 00:00:00 | | 2010-11-22 | 46,87 | 1.148.400 | 47,04 | 46,05 | 46,26 | 00:00:00 | | 2010-11-23 | 46,01 | 1.326.000 | 46,40 | 45,48 | 46,31 | 00:00:00 | | 2010-11-24 | 47,20 | 1.112.900 | 47,41 | 46,36 | 46,40 | 00:00:00 | | 2010-11-26 | 46,61 | 390.400 | 47,14 | 46,61 | 46,89 | 00:00:00 | | 2010-11-29 | 46,15 | 2.099.700 | 46,63 | 45,54 | 46,26 | 00:00:00 | | 2010-11-30 | 45,40 | 2.044.800 | 45,74 | 45,00 | 45,52 | 00:00:00 | | 2010-12-01 | 47,70 | 2.415.200 | 48,33 | 46,14 | 46,33 | 00:00:00 | | 2010-12-02 | 48,55 | 1.591.000 | 48,68 | 47,49 | 47,63 | 00:00:00 | | 2010-12-03 | 49,22 | 1.176.700 | 49,44 | 48,24 | 48,44 | 00:00:00 | | 2010-12-06 | 49,49 | 1.797.300 | 49,55 | 48,84 | 49,03 | 00:00:00 | | 2010-12-07 | 49,72 | 1.931.700 | 50,00 | 49,45 | 49,93 | 00:00:00 | | 2010-12-08 | 50,21 | 1.697.800 | 50,36 | 49,31 | 49,69 | 00:00:00 | | 2010-12-09 | 51,27 | 2.371.900 | 51,40 | 50,40 | 50,88 | 00:00:00 | | 2010-12-10 | 51,61 | 1.917.400 | 51,62 | 50,84 | 51,26 | 00:00:00 | | 2010-12-13 | 52,13 | 2.749.300 | 52,57 | 51,52 | 51,86 | 00:00:00 | | 2010-12-14 | 52,33 | 1.786.600 | 52,91 | 52,18 | 52,45 | 00:00:00 | | 2010-12-15 | 50,82 | 3.546.700 | 52,36 | 50,40 | 52,11 | 00:00:00 | | 2010-12-16 | 51,24 | 2.093.300 | 51,69 | 50,81 | 50,81 | 00:00:00 | | 2010-12-17 | 51,85 | 3.746.400 | 52,42 | 51,20 | 51,20 | 00:00:00 | | 2010-12-20 | 52,10 | 2.741.200 | 52,28 | 51,50 | 52,20 | 00:00:00 | | 2010-12-21 | 52,56 | 1.323.900 | 52,81 | 52,04 | 52,36 | 00:00:00 | | 2010-12-22 | 52,71 | 1.114.300 | 52,77 | 52,03 | 52,53 | 00:00:00 | | 2010-12-23 | 52,11 | 813.800 | 52,60 | 51,97 | 52,57 | 00:00:00 | | 2010-12-27 | 52,61 | 867.800 | 52,62 | 51,32 | 51,84 | 00:00:00 | | 2010-12-28 | 52,38 | 814.500 | 52,74 | 51,86 | 52,63 | 00:00:00 | | 2010-12-29 | 52,27 | 602.900 | 52,59 | 52,06 | 52,48 | 00:00:00 | | 2010-12-30 | 52,40 | 570.700 | 52,55 | 52,08 | 52,16 | 00:00:00 | | 2010-12-31 | 51,78 | 841.900 | 52,47 | 51,62 | 52,22 | 00:00:00 | | 2011-01-03 | 49,93 | 3.759.700 | 51,74 | 49,79 | 51,69 | 00:00:00 | | 2011-01-04 | 49,41 | 2.891.700 | 50,34 | 49,10 | 50,16 | 00:00:00 | | 2011-01-05 | 47,26 | 5.529.400 | 49,11 | 46,93 | 49,09 | 00:00:00 | | 2011-01-06 | 47,29 | 3.746.200 | 47,90 | 46,95 | 47,88 | 00:00:00 | | 2011-01-07 | 47,20 | 2.967.800 | 47,91 | 46,27 | 47,14 | 00:00:00 | | 2011-01-10 | 48,74 | 3.022.700 | 48,96 | 47,21 | 47,21 | 00:00:00 | | 2011-01-11 | 49,48 | 2.818.200 | 49,56 | 48,68 | 48,68 | 00:00:00 | | 2011-01-12 | 50,22 | 1.879.800 | 50,30 | 49,53 | 49,66 | 00:00:00 | | 2011-01-13 | 50,40 | 1.776.400 | 50,81 | 50,08 | 50,16 | 00:00:00 | | 2011-01-14 | 52,69 | 3.794.000 | 52,82 | 50,02 | 50,66 | 00:00:00 | | 2011-01-18 | 52,44 | 2.833.900 | 52,73 | 51,82 | 52,57 | 00:00:00 | | 2011-01-19 | 50,65 | 2.457.100 | 52,14 | 50,53 | 52,08 | 00:00:00 | | 2011-01-20 | 50,21 | 1.813.500 | 50,65 | 49,67 | 50,46 | 00:00:00 | | 2011-01-21 | 49,98 | 1.474.200 | 50,87 | 49,83 | 50,53 | 00:00:00 | | 2011-01-24 | 52,23 | 1.817.900 | 52,25 | 50,00 | 50,13 | 00:00:00 | | 2011-01-25 | 52,70 | 2.845.900 | 53,15 | 51,88 | 51,88 | 00:00:00 | | 2011-01-26 | 54,05 | 2.879.800 | 54,29 | 52,31 | 53,00 | 00:00:00 | | 2011-01-27 | 51,79 | 4.514.200 | 53,05 | 50,89 | 53,03 | 00:00:00 | | 2011-01-28 | 49,63 | 2.967.600 | 52,23 | 48,94 | 52,23 | 00:00:00 | | 2011-01-31 | 49,89 | 1.800.800 | 50,54 | 49,23 | 49,79 | 00:00:00 | | 2011-02-01 | 52,23 | 2.137.400 | 52,80 | 50,32 | 50,45 | 00:00:00 | | 2011-02-02 | 51,65 | 1.083.100 | 52,50 | 51,57 | 52,01 | 00:00:00 | | 2011-02-03 | 51,58 | 1.111.700 | 51,86 | 50,74 | 51,39 | 00:00:00 | | 2011-02-04 | 52,60 | 1.018.600 | 52,67 | 51,36 | 51,63 | 00:00:00 | | 2011-02-07 | 53,26 | 1.661.600 | 54,04 | 52,25 | 52,59 | 00:00:00 | | 2011-02-08 | 53,21 | 1.125.800 | 53,50 | 52,86 | 53,17 | 00:00:00 | | 2011-02-09 | 53,97 | 2.132.300 | 54,11 | 52,68 | 53,10 | 00:00:00 | | 2011-02-10 | 53,98 | 1.125.200 | 54,18 | 53,04 | 53,61 | 00:00:00 | | 2011-02-11 | 53,96 | 917.900 | 54,39 | 53,43 | 53,83 | 00:00:00 | | 2011-02-14 | 54,39 | 1.441.400 | 54,95 | 53,74 | 53,84 | 00:00:00 | | 2011-02-15 | 53,69 | 1.124.200 | 54,37 | 53,31 | 54,11 | 00:00:00 | | 2011-02-16 | 53,68 | 863.200 | 54,11 | 53,38 | 53,89 | 00:00:00 | | 2011-02-17 | 54,97 | 1.203.200 | 55,25 | 53,42 | 53,54 | 00:00:00 | | 2011-02-18 | 56,10 | 2.271.500 | 56,38 | 54,56 | 55,04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
