Bolsa ES - Histórico de Cotizaciones de Lam Research Corp [LRCX]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-05-29	38,79	1.883.300	39,00	38,16	38,61	00:00:00
2012-05-30	37,75	2.797.100	38,47	37,72	38,47	00:00:00
2012-05-31	37,30	3.834.400	37,76	36,89	37,62	00:00:00
2012-06-01	36,13	7.262.600	37,51	36,08	36,52	00:00:00
2012-06-04	35,99	29.876.600	36,70	35,93	36,13	00:00:00
2012-06-05	37,32	6.142.000	37,54	35,84	36,02	00:00:00
2012-06-06	38,22	5.400.800	38,67	37,69	38,24	00:00:00
2012-06-07	37,43	3.083.400	38,75	37,38	38,35	00:00:00
2012-06-08	37,62	3.740.900	37,88	37,18	37,27	00:00:00
2012-06-11	37,15	2.391.000	38,33	37,07	37,84	00:00:00
2012-06-12	37,35	3.168.600	37,86	37,08	37,50	00:00:00
2012-06-13	36,91	3.671.400	37,37	36,67	37,36	00:00:00
2012-06-14	36,53	5.013.300	37,09	36,18	37,06	00:00:00
2012-06-15	37,76	4.367.500	37,84	36,38	36,40	00:00:00
2012-06-18	37,57	3.322.400	38,22	37,49	37,71	00:00:00
2012-06-19	38,14	2.218.700	38,30	37,81	38,02	00:00:00
2012-06-20	38,75	4.137.700	38,97	38,06	38,20	00:00:00
2012-06-21	37,80	3.319.400	38,99	37,75	38,50	00:00:00
2012-06-22	37,95	4.385.600	38,36	37,56	37,72	00:00:00
2012-06-25	36,44	2.476.700	37,55	36,32	37,35	00:00:00
2012-06-26	36,21	4.460.500	36,91	36,15	36,59	00:00:00
2012-06-27	36,56	2.889.300	36,81	36,31	36,44	00:00:00
2012-06-28	36,32	3.048.600	36,36	35,56	36,32	00:00:00
2012-06-29	37,74	3.623.900	37,87	36,94	37,07	00:00:00
2012-07-02	37,63	1.650.600	37,99	37,14	37,98	00:00:00
2012-07-03	37,82	1.428.700	37,83	37,18	37,42	00:00:00
2012-07-05	36,98	3.031.200	37,75	36,85	37,59	00:00:00
2012-07-06	35,49	7.740.100	36,60	35,12	36,45	00:00:00
2012-07-09	35,17	6.138.900	35,61	34,93	35,13	00:00:00
2012-07-10	34,74	5.232.600	35,43	34,47	34,98	00:00:00
2012-07-11	34,00	4.989.800	34,89	33,89	34,84	00:00:00
2012-07-12	33,75	4.429.600	33,94	33,50	33,72	00:00:00
2012-07-13	34,23	2.795.500	34,36	33,69	33,76	00:00:00
2012-07-16	34,13	2.194.600	34,34	33,65	33,99	00:00:00
2012-07-17	34,18	3.272.300	34,38	33,67	34,30	00:00:00
2012-07-18	35,03	4.551.000	35,23	34,00	34,00	00:00:00
2012-07-19	35,18	2.195.900	35,41	34,82	35,19	00:00:00
2012-07-20	34,80	2.242.700	35,09	34,64	34,75	00:00:00
2012-07-23	34,45	3.121.600	34,58	33,88	34,07	00:00:00
2012-07-24	34,19	2.767.600	34,61	33,95	34,30	00:00:00
2012-07-25	34,24	3.183.300	34,90	34,10	34,38	00:00:00
2012-07-26	34,37	6.293.000	34,50	33,24	33,53	00:00:00
2012-07-27	34,14	5.294.000	34,63	33,53	34,43	00:00:00
2012-07-30	34,20	4.912.500	34,82	34,00	34,38	00:00:00
2012-07-31	34,41	2.374.300	34,70	34,20	34,31	00:00:00
2012-08-01	34,42	2.815.900	34,79	34,27	34,65	00:00:00
2012-08-02	33,67	3.088.100	34,73	33,51	34,10	00:00:00
2012-08-03	34,57	2.621.800	34,88	34,04	34,05	00:00:00
2012-08-06	34,62	2.146.100	34,88	34,57	34,64	00:00:00
2012-08-07	35,71	3.111.800	35,87	34,69	34,69	00:00:00
2012-08-08	35,56	1.479.100	35,75	35,25	35,54	00:00:00
2012-08-09	35,56	2.670.800	35,99	35,52	35,52	00:00:00
2012-08-10	35,54	1.579.100	35,81	35,30	35,59	00:00:00
2012-08-13	35,27	1.311.200	35,54	34,94	35,49	00:00:00
2012-08-14	34,83	2.457.900	35,54	34,69	35,31	00:00:00
2012-08-15	34,89	1.609.500	35,09	34,61	34,61	00:00:00
2012-08-16	35,19	2.245.100	35,33	34,75	34,78	00:00:00
2012-08-17	35,21	2.889.000	35,56	34,90	35,10	00:00:00
2012-08-20	35,23	2.801.700	35,41	34,92	35,24	00:00:00
2012-08-21	35,12	2.751.400	35,78	34,97	35,27	00:00:00
2012-08-22	34,99	2.586.800	35,24	34,77	35,12	00:00:00
2012-08-23	34,55	1.530.600	34,92	34,42	34,92	00:00:00
2012-08-24	34,62	2.094.700	34,82	34,29	34,58	00:00:00
2012-08-27	34,06	2.216.200	34,64	34,01	34,61	00:00:00
2012-08-28	34,24	1.641.300	34,39	33,84	34,00	00:00:00
2012-08-29	34,15	2.202.900	34,34	33,81	34,28	00:00:00
2012-08-30	33,39	2.919.600	34,02	33,39	33,96	00:00:00
2012-08-31	34,13	3.058.300	34,32	33,50	33,70	00:00:00
2012-09-04	33,63	2.868.300	34,12	33,18	34,09	00:00:00
2012-09-05	33,26	4.077.800	33,70	33,17	33,51	00:00:00
2012-09-06	34,29	3.243.800	34,53	33,27	33,49	00:00:00
2012-09-07	34,72	3.030.800	34,99	33,78	33,89	00:00:00
2012-09-10	34,33	2.229.400	35,08	34,28	34,65	00:00:00
2012-09-11	34,07	2.345.000	34,46	34,00	34,25	00:00:00
2012-09-12	33,78	2.806.500	34,39	33,71	34,26	00:00:00
2012-09-13	33,91	6.149.700	34,00	33,29	33,63	00:00:00
2012-09-14	34,35	4.612.000	34,73	33,89	33,90	00:00:00
2012-09-17	34,06	1.925.400	34,42	33,88	34,40	00:00:00
2012-09-18	33,70	2.620.100	34,01	33,65	33,93	00:00:00
2012-09-19	32,85	8.564.900	33,00	31,93	32,55	00:00:00
2012-09-20	32,64	3.985.200	32,81	32,47	32,73	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>