|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 23,00 | 4.885.900 | 23,33 | 20,63 | 21,21 | 00:00:00 | | 2001-04-11 | 24,57 | 14.821.700 | 27,00 | 24,40 | 25,80 | 00:00:00 | | 2001-04-12 | 28,00 | 10.664.000 | 28,00 | 23,87 | 23,87 | 00:00:00 | | 2001-04-16 | 27,44 | 5.249.400 | 28,35 | 26,62 | 26,99 | 00:00:00 | | 2001-04-17 | 27,45 | 5.854.000 | 28,15 | 26,57 | 26,65 | 00:00:00 | | 2001-04-18 | 29,77 | 10.020.100 | 31,20 | 28,90 | 28,93 | 00:00:00 | | 2001-04-19 | 31,40 | 4.228.400 | 31,65 | 29,47 | 30,01 | 00:00:00 | | 2001-04-20 | 29,70 | 6.264.600 | 31,73 | 28,80 | 31,24 | 00:00:00 | | 2001-04-23 | 27,50 | 3.247.000 | 28,75 | 27,50 | 28,39 | 00:00:00 | | 2001-04-24 | 28,23 | 6.691.600 | 30,04 | 27,45 | 27,88 | 00:00:00 | | 2001-04-25 | 28,50 | 5.192.400 | 29,22 | 27,47 | 28,06 | 00:00:00 | | 2001-04-26 | 28,00 | 4.062.100 | 29,51 | 27,52 | 29,24 | 00:00:00 | | 2001-04-27 | 29,03 | 1.989.300 | 29,60 | 28,32 | 29,05 | 00:00:00 | | 2001-04-30 | 29,60 | 3.149.900 | 30,90 | 28,95 | 29,28 | 00:00:00 | | 2001-05-01 | 29,66 | 2.842.500 | 29,80 | 27,95 | 29,60 | 00:00:00 | | 2001-05-02 | 29,49 | 3.629.300 | 30,40 | 29,12 | 29,81 | 00:00:00 | | 2001-05-03 | 27,25 | 4.293.700 | 28,25 | 26,92 | 28,13 | 00:00:00 | | 2001-05-04 | 27,48 | 2.836.800 | 27,53 | 26,03 | 26,08 | 00:00:00 | | 2001-05-07 | 26,89 | 2.313.200 | 27,98 | 26,55 | 27,39 | 00:00:00 | | 2001-05-08 | 28,68 | 2.945.500 | 28,73 | 27,15 | 27,56 | 00:00:00 | | 2001-05-09 | 27,98 | 3.649.900 | 28,78 | 27,35 | 27,95 | 00:00:00 | | 2001-05-10 | 29,94 | 8.557.000 | 31,28 | 29,77 | 31,10 | 00:00:00 | | 2001-05-11 | 29,94 | 3.169.000 | 30,46 | 29,45 | 29,96 | 00:00:00 | | 2001-05-14 | 28,94 | 3.344.000 | 29,96 | 28,26 | 29,78 | 00:00:00 | | 2001-05-15 | 29,40 | 3.403.700 | 30,45 | 28,56 | 28,92 | 00:00:00 | | 2001-05-16 | 31,65 | 4.726.100 | 31,86 | 28,80 | 28,87 | 00:00:00 | | 2001-05-17 | 31,24 | 6.739.200 | 31,60 | 30,27 | 30,44 | 00:00:00 | | 2001-05-18 | 31,10 | 2.771.800 | 31,70 | 30,88 | 31,02 | 00:00:00 | | 2001-05-21 | 33,50 | 4.319.400 | 33,50 | 31,05 | 31,11 | 00:00:00 | | 2001-05-22 | 32,70 | 2.920.400 | 33,76 | 32,63 | 33,49 | 00:00:00 | | 2001-05-23 | 30,65 | 2.990.100 | 32,15 | 30,50 | 32,02 | 00:00:00 | | 2001-05-24 | 30,70 | 2.393.900 | 30,85 | 29,53 | 30,64 | 00:00:00 | | 2001-05-25 | 30,40 | 1.566.200 | 31,51 | 30,25 | 31,15 | 00:00:00 | | 2001-05-29 | 28,51 | 2.882.900 | 30,11 | 28,00 | 30,08 | 00:00:00 | | 2001-05-30 | 26,45 | 3.409.200 | 28,10 | 26,38 | 28,02 | 00:00:00 | | 2001-05-31 | 27,62 | 3.025.800 | 28,15 | 26,36 | 26,37 | 00:00:00 | | 2001-06-01 | 28,45 | 2.214.200 | 28,74 | 27,40 | 28,03 | 00:00:00 | | 2001-06-04 | 27,96 | 990.500 | 28,59 | 27,69 | 28,54 | 00:00:00 | | 2001-06-05 | 29,54 | 2.149.300 | 30,22 | 28,04 | 28,07 | 00:00:00 | | 2001-06-06 | 30,06 | 2.493.900 | 30,45 | 28,65 | 29,57 | 00:00:00 | | 2001-06-07 | 32,00 | 3.531.500 | 32,09 | 29,82 | 29,90 | 00:00:00 | | 2001-06-08 | 32,07 | 2.238.100 | 32,20 | 31,17 | 31,78 | 00:00:00 | | 2001-06-11 | 30,40 | 1.862.300 | 31,82 | 30,38 | 31,80 | 00:00:00 | | 2001-06-12 | 30,39 | 2.615.800 | 30,75 | 28,90 | 29,47 | 00:00:00 | | 2001-06-13 | 29,50 | 2.112.800 | 31,10 | 29,47 | 30,45 | 00:00:00 | | 2001-06-14 | 28,28 | 2.509.200 | 29,45 | 27,86 | 29,06 | 00:00:00 | | 2001-06-15 | 28,44 | 1.891.300 | 28,75 | 27,40 | 27,45 | 00:00:00 | | 2001-06-18 | 29,10 | 3.562.200 | 30,00 | 28,80 | 29,72 | 00:00:00 | | 2001-06-19 | 29,38 | 4.472.500 | 30,64 | 28,95 | 29,99 | 00:00:00 | | 2001-06-20 | 27,10 | 7.990.700 | 28,54 | 25,79 | 28,42 | 00:00:00 | | 2001-06-21 | 28,30 | 4.385.200 | 29,28 | 26,50 | 27,00 | 00:00:00 | | 2001-06-22 | 28,50 | 2.707.100 | 29,43 | 27,64 | 28,05 | 00:00:00 | | 2001-06-25 | 28,52 | 1.387.900 | 29,00 | 27,82 | 28,55 | 00:00:00 | | 2001-06-26 | 27,99 | 2.695.000 | 28,40 | 27,38 | 27,68 | 00:00:00 | | 2001-06-27 | 27,85 | 2.557.500 | 28,05 | 27,05 | 27,85 | 00:00:00 | | 2001-06-28 | 28,78 | 1.566.900 | 29,43 | 28,03 | 28,04 | 00:00:00 | | 2001-06-29 | 29,65 | 2.108.400 | 30,35 | 29,04 | 29,16 | 00:00:00 | | 2001-07-02 | 29,34 | 1.778.000 | 29,95 | 29,25 | 29,86 | 00:00:00 | | 2001-07-03 | 29,53 | 871.700 | 29,65 | 29,00 | 29,20 | 00:00:00 | | 2001-07-05 | 28,69 | 1.914.100 | 29,76 | 28,15 | 28,94 | 00:00:00 | | 2001-07-06 | 25,99 | 2.926.100 | 27,81 | 25,95 | 27,81 | 00:00:00 | | 2001-07-09 | 26,05 | 4.758.100 | 26,15 | 25,00 | 25,84 | 00:00:00 | | 2001-07-10 | 24,50 | 2.884.600 | 26,55 | 24,30 | 26,25 | 00:00:00 | | 2001-07-11 | 25,08 | 2.244.600 | 25,32 | 23,91 | 24,29 | 00:00:00 | | 2001-07-12 | 27,38 | 2.746.500 | 27,70 | 25,80 | 25,80 | 00:00:00 | | 2001-07-13 | 27,05 | 1.316.900 | 27,94 | 26,38 | 27,35 | 00:00:00 | | 2001-07-16 | 24,77 | 3.056.900 | 27,04 | 24,39 | 26,61 | 00:00:00 | | 2001-07-17 | 25,72 | 4.250.200 | 25,85 | 23,35 | 23,40 | 00:00:00 | | 2001-07-18 | 25,21 | 2.243.100 | 25,95 | 24,80 | 25,15 | 00:00:00 | | 2001-07-19 | 26,59 | 2.301.900 | 27,13 | 25,41 | 25,41 | 00:00:00 | | 2001-07-20 | 26,15 | 1.226.900 | 26,35 | 25,50 | 26,02 | 00:00:00 | | 2001-07-23 | 26,03 | 2.096.700 | 26,46 | 25,58 | 26,27 | 00:00:00 | | 2001-07-24 | 24,36 | 4.019.700 | 26,30 | 24,16 | 26,03 | 00:00:00 | | 2001-07-25 | 25,74 | 4.114.000 | 25,79 | 23,78 | 24,00 | 00:00:00 | | 2001-07-26 | 27,24 | 2.708.200 | 27,25 | 25,40 | 25,74 | 00:00:00 | | 2001-07-27 | 28,08 | 1.822.300 | 28,90 | 27,00 | 27,00 | 00:00:00 | | 2001-07-30 | 28,26 | 1.733.300 | 28,75 | 27,70 | 28,10 | 00:00:00 | | 2001-07-31 | 27,99 | 2.104.700 | 29,00 | 27,75 | 28,18 | 00:00:00 | | 2001-08-01 | 29,94 | 3.862.300 | 30,50 | 29,04 | 29,29 | 00:00:00 | | 2001-08-02 | 30,46 | 2.540.200 | 30,80 | 29,81 | 30,02 | 00:00:00 | | 2001-08-03 | 30,60 | 2.105.100 | 30,80 | 30,12 | 30,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
