|
 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 | | 2017-06-29 | 142,35 | 2.922.042 | 146,50 | 140,01 | 146,08 | 00:00:00 | | 2017-06-30 | 141,43 | 2.830.271 | 143,57 | 140,83 | 143,37 | 00:00:00 | | 2017-07-03 | 139,29 | 1.569.357 | 143,38 | 139,24 | 142,71 | 00:00:00 | | 2017-07-05 | 142,53 | 2.554.808 | 142,70 | 139,94 | 140,42 | 00:00:00 | | 2017-07-06 | 143,89 | 2.738.583 | 144,72 | 140,67 | 141,44 | 00:00:00 | | 2017-07-07 | 148,13 | 2.931.820 | 149,68 | 146,44 | 147,00 | 00:00:00 | | 2017-07-10 | 150,84 | 2.270.230 | 151,01 | 147,86 | 148,73 | 00:00:00 | | 2017-07-11 | 153,72 | 2.739.444 | 154,82 | 151,01 | 151,31 | 00:00:00 | | 2017-07-12 | 154,58 | 1.763.402 | 156,35 | 152,92 | 155,41 | 00:00:00 | | 2017-07-13 | 154,94 | 1.421.960 | 156,31 | 154,16 | 155,05 | 00:00:00 | | 2017-07-14 | 157,30 | 1.372.799 | 157,61 | 154,96 | 155,69 | 00:00:00 | | 2017-07-17 | 156,98 | 1.654.960 | 158,31 | 155,75 | 157,78 | 00:00:00 | | 2017-07-18 | 159,35 | 1.715.546 | 159,59 | 156,24 | 157,00 | 00:00:00 | | 2017-07-19 | 164,23 | 2.668.837 | 164,55 | 160,25 | 160,50 | 00:00:00 | | 2017-07-20 | 164,80 | 2.153.606 | 165,12 | 161,82 | 164,98 | 00:00:00 | | 2017-07-21 | 163,53 | 1.838.248 | 163,92 | 162,29 | 163,92 | 00:00:00 | | 2017-07-24 | 164,12 | 1.339.326 | 164,68 | 163,15 | 163,50 | 00:00:00 | | 2017-07-25 | 164,46 | 2.071.022 | 164,82 | 162,48 | 164,08 | 00:00:00 | | 2017-07-26 | 168,34 | 3.023.490 | 168,44 | 165,22 | 165,40 | 00:00:00 | | 2017-07-27 | 164,76 | 5.558.184 | 170,00 | 161,27 | 168,92 | 00:00:00 | | 2017-07-28 | 161,60 | 2.726.594 | 164,97 | 160,78 | 164,25 | 00:00:00 | | 2017-07-31 | 159,46 | 2.354.124 | 163,00 | 158,79 | 162,60 | 00:00:00 | | 2017-08-01 | 157,46 | 2.576.464 | 160,49 | 157,17 | 160,44 | 00:00:00 | | 2017-08-02 | 151,55 | 4.778.987 | 158,98 | 149,77 | 158,97 | 00:00:00 | | 2017-08-03 | 148,90 | 2.858.386 | 151,49 | 148,26 | 149,50 | 00:00:00 | | 2017-08-04 | 150,05 | 2.151.052 | 152,26 | 148,36 | 149,35 | 00:00:00 | | 2017-08-07 | 155,84 | 2.740.684 | 155,90 | 150,04 | 150,45 | 00:00:00 | | 2017-08-08 | 155,75 | 2.553.254 | 157,86 | 154,05 | 155,85 | 00:00:00 | | 2017-08-09 | 155,20 | 1.941.808 | 156,36 | 153,37 | 155,46 | 00:00:00 | | 2017-08-10 | 149,44 | 2.547.841 | 154,19 | 149,04 | 153,86 | 00:00:00 | | 2017-08-11 | 154,26 | 1.757.839 | 154,43 | 149,82 | 149,85 | 00:00:00 | | 2017-08-14 | 158,55 | 1.990.697 | 158,92 | 156,21 | 156,60 | 00:00:00 | | 2017-08-15 | 160,21 | 1.793.749 | 160,61 | 157,77 | 158,59 | 00:00:00 | | 2017-08-16 | 163,22 | 5.077.130 | 165,19 | 160,64 | 161,45 | 00:00:00 | | 2017-08-17 | 158,46 | 1.889.331 | 163,57 | 158,30 | 162,50 | 00:00:00 | | 2017-08-18 | 160,49 | 1.920.379 | 161,87 | 158,35 | 160,20 | 00:00:00 | | 2017-08-21 | 158,40 | 1.553.067 | 161,46 | 157,02 | 161,12 | 00:00:00 | | 2017-08-22 | 163,81 | 2.436.576 | 164,17 | 159,21 | 159,21 | 00:00:00 | | 2017-08-23 | 161,70 | 1.799.248 | 163,97 | 160,74 | 163,14 | 00:00:00 | | 2017-08-24 | 158,82 | 1.448.646 | 162,80 | 158,09 | 162,21 | 00:00:00 | | 2017-08-25 | 157,86 | 1.210.749 | 159,97 | 156,52 | 159,30 | 00:00:00 | | 2017-08-28 | 160,67 | 1.236.564 | 161,04 | 157,74 | 158,33 | 00:00:00 | | 2017-08-29 | 162,32 | 1.177.221 | 162,84 | 158,10 | 158,62 | 00:00:00 | | 2017-08-30 | 164,99 | 1.550.300 | 165,00 | 161,77 | 162,43 | 00:00:00 | | 2017-08-31 | 165,98 | 1.661.462 | 167,32 | 165,18 | 165,62 | 00:00:00 | | 2017-09-01 | 166,86 | 1.540.313 | 169,15 | 165,44 | 166,02 | 00:00:00 | | 2017-09-05 | 164,10 | 1.534.931 | 166,40 | 162,52 | 165,69 | 00:00:00 | | 2017-09-06 | 165,01 | 1.915.315 | 165,85 | 163,04 | 165,25 | 00:00:00 | | 2017-09-07 | 168,59 | 1.331.604 | 168,70 | 164,84 | 165,33 | 00:00:00 | | 2017-09-08 | 165,75 | 1.723.196 | 168,70 | 165,30 | 167,74 | 00:00:00 | | 2017-09-11 | 169,96 | 1.854.862 | 170,65 | 167,41 | 167,51 | 00:00:00 | | 2017-09-12 | 171,67 | 1.605.795 | 172,56 | 168,93 | 170,22 | 00:00:00 | | 2017-09-13 | 171,52 | 1.393.948 | 172,49 | 169,88 | 172,29 | 00:00:00 | | 2017-09-14 | 172,58 | 1.907.855 | 174,37 | 170,29 | 170,84 | 00:00:00 | | 2017-09-15 | 172,99 | 2.652.163 | 174,13 | 171,85 | 172,61 | 00:00:00 | | 2017-09-18 | 177,31 | 2.806.965 | 178,18 | 173,95 | 174,41 | 00:00:00 | | 2017-09-19 | 177,12 | 2.098.402 | 178,03 | 176,00 | 177,57 | 00:00:00 | | 2017-09-20 | 173,02 | 2.312.143 | 177,64 | 170,40 | 177,41 | 00:00:00 | | 2017-09-21 | 172,28 | 2.008.783 | 173,54 | 170,13 | 173,17 | 00:00:00 | | 2017-09-22 | 176,73 | 1.577.894 | 176,96 | 171,40 | 171,71 | 00:00:00 | | 2017-09-25 | 170,17 | 2.101.818 | 176,00 | 170,00 | 176,00 | 00:00:00 | | 2017-09-26 | 169,44 | 2.528.669 | 172,66 | 167,52 | 172,32 | 00:00:00 | | 2017-09-27 | 179,39 | 3.015.805 | 180,63 | 173,06 | 175,10 | 00:00:00 | | 2017-09-28 | 181,82 | 2.039.300 | 182,08 | 177,69 | 178,59 | 00:00:00 | | 2017-09-29 | 185,04 | 1.736.483 | 185,23 | 181,42 | 182,90 | 00:00:00 | | 2017-10-02 | 185,95 | 2.080.294 | 187,57 | 183,45 | 185,04 | 00:00:00 | | 2017-10-03 | 184,87 | 1.444.082 | 186,70 | 182,82 | 186,51 | 00:00:00 | | 2017-10-04 | 185,02 | 2.334.169 | 185,27 | 182,10 | 183,97 | 00:00:00 | | 2017-10-05 | 182,82 | 1.537.552 | 185,57 | 180,79 | 185,27 | 00:00:00 | | 2017-10-06 | 184,83 | 1.005.005 | 185,03 | 182,36 | 182,58 | 00:00:00 | | 2017-10-09 | 184,66 | 1.111.843 | 185,95 | 183,73 | 185,00 | 00:00:00 | | 2017-10-10 | 184,90 | 1.566.132 | 186,35 | 181,95 | 186,13 | 00:00:00 | | 2017-10-11 | 186,18 | 1.602.391 | 186,21 | 183,95 | 184,22 | 00:00:00 | | 2017-10-12 | 186,99 | 2.135.199 | 189,11 | 186,11 | 186,11 | 00:00:00 | | 2017-10-13 | 189,90 | 1.523.758 | 190,31 | 187,52 | 188,64 | 00:00:00 | | 2017-10-16 | 192,36 | 2.815.648 | 193,85 | 190,34 | 191,00 | 00:00:00 | | 2017-10-17 | 194,55 | 3.592.279 | 195,49 | 191,90 | 195,09 | 00:00:00 | | 2017-10-18 | 200,49 | 5.361.672 | 200,91 | 193,12 | 197,08 | 00:00:00 | | 2017-10-19 | 200,98 | 2.998.135 | 201,00 | 194,93 | 198,39 | 00:00:00 | | 2017-10-20 | 205,34 | 2.996.356 | 206,34 | 202,44 | 202,50 | 00:00:00 | | 2017-10-23 | 205,89 | 2.839.062 | 208,41 | 204,05 | 206,22 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
