|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-11-25 | 77,28 | 1.091.700 | 77,71 | 76,76 | 77,26 | 00:00:00 | | 2015-11-27 | 77,63 | 462.100 | 77,98 | 77,06 | 77,45 | 00:00:00 | | 2015-11-30 | 78,20 | 1.545.700 | 78,51 | 77,28 | 78,10 | 00:00:00 | | 2015-12-01 | 79,59 | 2.082.900 | 79,61 | 78,21 | 78,30 | 00:00:00 | | 2015-12-02 | 78,65 | 2.061.500 | 79,91 | 78,55 | 79,24 | 00:00:00 | | 2015-12-03 | 76,44 | 2.313.400 | 79,73 | 76,15 | 79,38 | 00:00:00 | | 2015-12-04 | 77,68 | 2.265.700 | 78,05 | 76,41 | 76,67 | 00:00:00 | | 2015-12-07 | 77,89 | 1.771.200 | 78,50 | 76,94 | 77,57 | 00:00:00 | | 2015-12-08 | 80,40 | 4.503.300 | 80,70 | 77,35 | 79,04 | 00:00:00 | | 2015-12-09 | 78,32 | 2.387.700 | 80,40 | 77,81 | 80,22 | 00:00:00 | | 2015-12-10 | 80,03 | 2.325.100 | 80,68 | 78,09 | 78,73 | 00:00:00 | | 2015-12-11 | 78,89 | 2.177.200 | 79,67 | 78,53 | 79,04 | 00:00:00 | | 2015-12-14 | 77,56 | 1.949.400 | 79,38 | 76,67 | 79,08 | 00:00:00 | | 2015-12-15 | 79,93 | 2.349.700 | 80,65 | 78,50 | 78,94 | 00:00:00 | | 2015-12-16 | 80,25 | 1.820.700 | 80,82 | 78,28 | 80,48 | 00:00:00 | | 2015-12-17 | 78,70 | 1.536.700 | 80,79 | 78,66 | 80,49 | 00:00:00 | | 2015-12-18 | 77,04 | 3.409.600 | 78,34 | 76,89 | 78,02 | 00:00:00 | | 2015-12-21 | 78,75 | 1.615.200 | 78,81 | 77,15 | 77,96 | 00:00:00 | | 2015-12-22 | 80,19 | 1.485.500 | 80,25 | 78,24 | 79,49 | 00:00:00 | | 2015-12-23 | 80,42 | 1.040.600 | 80,85 | 80,06 | 80,56 | 00:00:00 | | 2015-12-24 | 80,39 | 428.400 | 80,78 | 80,15 | 80,21 | 00:00:00 | | 2015-12-28 | 80,03 | 1.085.400 | 80,17 | 78,93 | 80,17 | 00:00:00 | | 2015-12-29 | 80,75 | 1.326.000 | 81,29 | 79,77 | 80,51 | 00:00:00 | | 2015-12-30 | 80,17 | 863.000 | 81,23 | 79,77 | 80,75 | 00:00:00 | | 2015-12-31 | 79,42 | 1.078.000 | 80,49 | 79,25 | 80,11 | 00:00:00 | | 2016-01-04 | 77,73 | 2.598.100 | 78,21 | 76,83 | 77,77 | 00:00:00 | | 2016-01-05 | 78,15 | 1.911.800 | 78,55 | 77,05 | 78,16 | 00:00:00 | | 2016-01-06 | 73,56 | 4.604.700 | 77,10 | 72,52 | 76,50 | 00:00:00 | | 2016-01-07 | 71,71 | 3.449.900 | 73,52 | 71,46 | 72,10 | 00:00:00 | | 2016-01-08 | 70,48 | 4.736.000 | 72,56 | 69,43 | 72,38 | 00:00:00 | | 2016-01-11 | 70,95 | 2.984.300 | 71,37 | 69,67 | 71,13 | 00:00:00 | | 2016-01-12 | 71,44 | 2.456.200 | 72,95 | 70,32 | 72,52 | 00:00:00 | | 2016-01-13 | 69,08 | 3.098.800 | 72,30 | 68,81 | 71,61 | 00:00:00 | | 2016-01-14 | 71,95 | 4.609.000 | 72,84 | 68,88 | 69,78 | 00:00:00 | | 2016-01-15 | 67,96 | 6.103.700 | 69,25 | 66,14 | 69,25 | 00:00:00 | | 2016-01-19 | 67,46 | 2.911.900 | 69,70 | 66,96 | 69,07 | 00:00:00 | | 2016-01-20 | 69,57 | 4.285.800 | 70,36 | 67,02 | 67,41 | 00:00:00 | | 2016-01-21 | 68,12 | 3.935.700 | 70,04 | 67,58 | 69,95 | 00:00:00 | | 2016-01-22 | 68,72 | 2.286.000 | 70,46 | 68,17 | 69,55 | 00:00:00 | | 2016-01-25 | 68,00 | 2.588.600 | 69,17 | 67,83 | 69,17 | 00:00:00 | | 2016-01-26 | 68,74 | 1.793.800 | 68,92 | 67,45 | 68,06 | 00:00:00 | | 2016-01-27 | 67,50 | 2.344.900 | 69,19 | 67,24 | 68,80 | 00:00:00 | | 2016-01-28 | 69,45 | 4.235.200 | 71,00 | 68,14 | 68,51 | 00:00:00 | | 2016-01-29 | 71,79 | 3.869.500 | 72,45 | 70,03 | 70,03 | 00:00:00 | | 2016-02-01 | 72,62 | 2.715.700 | 73,31 | 71,06 | 71,20 | 00:00:00 | | 2016-02-02 | 70,55 | 3.460.200 | 72,24 | 70,12 | 71,60 | 00:00:00 | | 2016-02-03 | 71,41 | 3.320.100 | 71,80 | 69,33 | 71,33 | 00:00:00 | | 2016-02-04 | 71,47 | 2.206.100 | 72,07 | 70,56 | 71,36 | 00:00:00 | | 2016-02-05 | 68,97 | 2.978.200 | 71,18 | 68,04 | 70,86 | 00:00:00 | | 2016-02-08 | 66,08 | 2.492.700 | 68,36 | 65,00 | 67,99 | 00:00:00 | | 2016-02-09 | 65,58 | 2.953.400 | 66,40 | 64,19 | 65,08 | 00:00:00 | | 2016-02-10 | 65,48 | 3.311.100 | 66,68 | 65,10 | 66,00 | 00:00:00 | | 2016-02-11 | 64,21 | 3.975.300 | 65,35 | 63,10 | 64,42 | 00:00:00 | | 2016-02-12 | 66,05 | 2.049.100 | 66,62 | 64,25 | 64,91 | 00:00:00 | | 2016-02-16 | 67,58 | 2.805.500 | 68,47 | 66,66 | 66,81 | 00:00:00 | | 2016-02-17 | 69,25 | 2.755.800 | 69,32 | 67,79 | 68,12 | 00:00:00 | | 2016-02-18 | 67,77 | 2.597.900 | 69,56 | 67,73 | 69,56 | 00:00:00 | | 2016-02-19 | 69,77 | 4.112.500 | 71,43 | 69,38 | 69,52 | 00:00:00 | | 2016-02-22 | 70,34 | 3.644.400 | 71,46 | 69,49 | 70,19 | 00:00:00 | | 2016-02-23 | 69,23 | 1.952.800 | 70,35 | 68,95 | 69,72 | 00:00:00 | | 2016-02-24 | 70,48 | 1.988.000 | 70,53 | 68,19 | 68,76 | 00:00:00 | | 2016-02-25 | 72,43 | 2.937.500 | 72,46 | 70,14 | 70,52 | 00:00:00 | | 2016-02-26 | 73,81 | 2.989.900 | 74,16 | 72,49 | 72,86 | 00:00:00 | | 2016-02-29 | 73,30 | 2.550.100 | 74,62 | 73,09 | 73,39 | 00:00:00 | | 2016-03-01 | 75,57 | 2.934.000 | 75,94 | 73,08 | 73,50 | 00:00:00 | | 2016-03-02 | 74,55 | 2.421.000 | 75,90 | 73,83 | 75,34 | 00:00:00 | | 2016-03-03 | 74,87 | 1.401.500 | 75,00 | 73,90 | 74,55 | 00:00:00 | | 2016-03-04 | 74,33 | 1.624.200 | 75,25 | 73,82 | 75,22 | 00:00:00 | | 2016-03-07 | 75,04 | 2.236.200 | 75,08 | 73,59 | 73,77 | 00:00:00 | | 2016-03-08 | 73,34 | 3.281.900 | 75,09 | 73,27 | 74,74 | 00:00:00 | | 2016-03-09 | 73,81 | 1.643.100 | 74,40 | 73,06 | 73,55 | 00:00:00 | | 2016-03-10 | 75,23 | 2.965.200 | 75,96 | 73,83 | 74,13 | 00:00:00 | | 2016-03-11 | 76,17 | 2.137.900 | 76,50 | 75,22 | 75,69 | 00:00:00 | | 2016-03-14 | 76,92 | 1.562.300 | 77,00 | 75,56 | 75,66 | 00:00:00 | | 2016-03-15 | 77,16 | 2.347.300 | 77,48 | 76,53 | 77,06 | 00:00:00 | | 2016-03-16 | 77,81 | 2.343.600 | 77,86 | 76,50 | 77,10 | 00:00:00 | | 2016-03-17 | 79,26 | 2.660.000 | 79,50 | 77,48 | 78,57 | 00:00:00 | | 2016-03-18 | 79,42 | 2.668.500 | 80,01 | 78,83 | 79,57 | 00:00:00 | | 2016-03-21 | 79,76 | 1.552.000 | 79,80 | 78,95 | 79,19 | 00:00:00 | | 2016-03-22 | 80,18 | 1.495.500 | 80,43 | 79,11 | 80,05 | 00:00:00 | | 2016-03-23 | 79,36 | 2.011.100 | 80,01 | 79,32 | 79,85 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
