|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-03-07 | 117,43 | 1.436.200 | 118,90 | 117,17 | 118,37 | 00:00:00 | | 2017-03-08 | 117,73 | 826.700 | 118,29 | 117,25 | 117,77 | 00:00:00 | | 2017-03-09 | 117,55 | 722.900 | 118,09 | 116,94 | 117,50 | 00:00:00 | | 2017-03-10 | 120,60 | 1.897.400 | 120,88 | 118,37 | 118,37 | 00:00:00 | | 2017-03-13 | 122,40 | 1.804.000 | 122,65 | 120,00 | 120,60 | 00:00:00 | | 2017-03-14 | 122,35 | 1.256.100 | 122,55 | 121,17 | 122,07 | 00:00:00 | | 2017-03-15 | 124,17 | 2.616.600 | 124,49 | 122,25 | 122,54 | 00:00:00 | | 2017-03-16 | 125,97 | 2.124.700 | 126,21 | 124,17 | 124,50 | 00:00:00 | | 2017-03-17 | 126,48 | 1.971.800 | 127,44 | 126,16 | 126,87 | 00:00:00 | | 2017-03-20 | 126,86 | 1.393.200 | 127,66 | 126,33 | 126,64 | 00:00:00 | | 2017-03-21 | 124,27 | 1.845.700 | 127,64 | 124,00 | 127,26 | 00:00:00 | | 2017-03-22 | 125,40 | 1.222.900 | 125,43 | 123,96 | 124,08 | 00:00:00 | | 2017-03-23 | 125,35 | 1.161.400 | 126,28 | 124,82 | 125,25 | 00:00:00 | | 2017-03-24 | 127,47 | 1.993.500 | 129,35 | 126,72 | 127,16 | 00:00:00 | | 2017-03-27 | 127,80 | 1.343.100 | 128,39 | 125,65 | 126,02 | 00:00:00 | | 2017-03-28 | 127,75 | 1.239.300 | 128,55 | 127,14 | 127,49 | 00:00:00 | | 2017-03-29 | 127,88 | 966.800 | 128,00 | 127,16 | 127,75 | 00:00:00 | | 2017-03-30 | 128,70 | 926.700 | 129,15 | 127,90 | 127,90 | 00:00:00 | | 2017-03-31 | 128,36 | 1.272.900 | 129,00 | 128,01 | 128,29 | 00:00:00 | | 2017-04-03 | 128,42 | 1.149.000 | 128,98 | 127,55 | 128,62 | 00:00:00 | | 2017-04-04 | 128,89 | 996.000 | 128,93 | 127,64 | 127,98 | 00:00:00 | | 2017-04-05 | 127,77 | 1.375.300 | 130,13 | 127,67 | 129,50 | 00:00:00 | | 2017-04-06 | 128,86 | 1.310.000 | 128,91 | 126,84 | 127,69 | 00:00:00 | | 2017-04-07 | 129,30 | 695.700 | 129,82 | 128,20 | 128,83 | 00:00:00 | | 2017-04-10 | 128,80 | 1.012.600 | 129,75 | 128,35 | 129,07 | 00:00:00 | | 2017-04-11 | 127,23 | 1.566.000 | 128,78 | 125,33 | 128,36 | 00:00:00 | | 2017-04-12 | 126,16 | 1.289.000 | 127,67 | 125,51 | 127,46 | 00:00:00 | | 2017-04-13 | 125,17 | 1.358.100 | 127,28 | 124,91 | 125,80 | 00:00:00 | | 2017-04-17 | 127,33 | 1.173.700 | 127,46 | 125,74 | 125,74 | 00:00:00 | | 2017-04-18 | 127,43 | 2.035.400 | 127,81 | 125,97 | 126,78 | 00:00:00 | | 2017-04-19 | 136,17 | 5.779.000 | 136,40 | 132,50 | 133,86 | 00:00:00 | | 2017-04-20 | 139,36 | 3.144.700 | 139,71 | 136,41 | 137,00 | 00:00:00 | | 2017-04-21 | 139,98 | 3.259.000 | 140,23 | 137,55 | 139,15 | 00:00:00 | | 2017-04-24 | 142,51 | 2.218.700 | 142,88 | 141,13 | 142,58 | 00:00:00 | | 2017-04-25 | 145,76 | 2.398.900 | 145,96 | 142,51 | 143,71 | 00:00:00 | | 2017-04-26 | 145,51 | 1.904.000 | 146,11 | 144,00 | 145,57 | 00:00:00 | | 2017-04-27 | 147,00 | 1.585.100 | 148,00 | 146,10 | 146,28 | 00:00:00 | | 2017-04-28 | 144,85 | 2.049.700 | 147,16 | 144,54 | 146,50 | 00:00:00 | | 2017-05-01 | 149,22 | 2.086.800 | 149,34 | 145,72 | 145,93 | 00:00:00 | | 2017-05-02 | 149,32 | 2.069.500 | 149,99 | 147,67 | 149,80 | 00:00:00 | | 2017-05-03 | 150,08 | 1.936.100 | 150,30 | 148,52 | 149,55 | 00:00:00 | | 2017-05-04 | 150,61 | 1.499.200 | 150,66 | 148,92 | 149,93 | 00:00:00 | | 2017-05-05 | 150,31 | 1.570.400 | 151,00 | 148,42 | 150,96 | 00:00:00 | | 2017-05-08 | 149,12 | 1.496.200 | 150,79 | 148,99 | 150,03 | 00:00:00 | | 2017-05-09 | 150,54 | 1.577.200 | 150,75 | 149,43 | 149,51 | 00:00:00 | | 2017-05-10 | 149,15 | 1.875.700 | 151,50 | 149,09 | 151,13 | 00:00:00 | | 2017-05-11 | 149,92 | 1.790.000 | 150,12 | 147,94 | 148,89 | 00:00:00 | | 2017-05-12 | 149,58 | 1.569.500 | 150,13 | 148,08 | 149,71 | 00:00:00 | | 2017-05-15 | 151,27 | 1.785.554 | 151,68 | 149,96 | 150,07 | 00:00:00 | | 2017-05-16 | 152,56 | 2.176.724 | 152,57 | 150,54 | 151,87 | 00:00:00 | | 2017-05-17 | 147,27 | 2.283.100 | 151,00 | 147,26 | 150,84 | 00:00:00 | | 2017-05-18 | 149,81 | 2.682.138 | 150,12 | 145,13 | 146,68 | 00:00:00 | | 2017-05-19 | 152,40 | 3.466.644 | 153,10 | 150,64 | 151,56 | 00:00:00 | | 2017-05-22 | 152,91 | 1.730.943 | 153,38 | 151,15 | 152,75 | 00:00:00 | | 2017-05-23 | 153,43 | 1.512.582 | 154,09 | 151,19 | 153,33 | 00:00:00 | | 2017-05-24 | 152,88 | 1.392.505 | 154,26 | 152,29 | 154,05 | 00:00:00 | | 2017-05-25 | 153,90 | 1.890.732 | 154,37 | 152,54 | 153,68 | 00:00:00 | | 2017-05-26 | 155,12 | 1.942.088 | 155,44 | 153,09 | 153,49 | 00:00:00 | | 2017-05-30 | 156,87 | 2.063.473 | 157,77 | 155,00 | 155,45 | 00:00:00 | | 2017-05-31 | 155,17 | 2.335.824 | 157,49 | 154,72 | 157,04 | 00:00:00 | | 2017-06-01 | 156,44 | 1.435.230 | 156,53 | 154,95 | 155,26 | 00:00:00 | | 2017-06-02 | 158,74 | 1.761.452 | 158,83 | 157,01 | 157,15 | 00:00:00 | | 2017-06-05 | 160,29 | 1.718.961 | 160,50 | 158,07 | 158,89 | 00:00:00 | | 2017-06-06 | 161,01 | 2.263.113 | 164,12 | 159,68 | 160,24 | 00:00:00 | | 2017-06-07 | 162,30 | 2.017.058 | 162,69 | 160,99 | 162,06 | 00:00:00 | | 2017-06-08 | 164,97 | 2.127.392 | 164,99 | 162,47 | 163,44 | 00:00:00 | | 2017-06-09 | 157,78 | 3.675.753 | 167,05 | 154,38 | 165,35 | 00:00:00 | | 2017-06-12 | 154,51 | 5.210.972 | 155,86 | 148,75 | 155,51 | 00:00:00 | | 2017-06-13 | 155,12 | 2.722.424 | 157,91 | 152,90 | 156,66 | 00:00:00 | | 2017-06-14 | 152,75 | 2.736.007 | 155,96 | 150,41 | 155,35 | 00:00:00 | | 2017-06-15 | 148,48 | 4.138.006 | 150,76 | 147,60 | 149,58 | 00:00:00 | | 2017-06-16 | 148,21 | 3.930.446 | 150,97 | 147,66 | 148,83 | 00:00:00 | | 2017-06-19 | 151,00 | 2.981.831 | 151,95 | 149,90 | 150,19 | 00:00:00 | | 2017-06-20 | 150,11 | 2.324.171 | 152,94 | 149,53 | 151,50 | 00:00:00 | | 2017-06-21 | 150,92 | 1.770.617 | 151,25 | 149,15 | 150,31 | 00:00:00 | | 2017-06-22 | 150,04 | 1.448.295 | 152,42 | 149,52 | 151,51 | 00:00:00 | | 2017-06-23 | 151,78 | 2.524.065 | 152,82 | 149,52 | 149,81 | 00:00:00 | | 2017-06-26 | 148,99 | 2.444.643 | 153,61 | 148,36 | 152,46 | 00:00:00 | | 2017-06-27 | 144,62 | 3.326.955 | 148,57 | 144,44 | 148,26 | 00:00:00 | | 2017-06-28 | 147,83 | 2.839.533 | 148,17 | 142,80 | 145,17 | 00:00:00 | | 2017-06-29 | 142,35 | 2.922.042 | 146,50 | 140,01 | 146,08 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
