|
 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 | | 2018-07-19 | 178,23 | 1.996.669 | 181,47 | 177,83 | 180,11 | 00:00:00 | | 2018-07-20 | 177,81 | 1.721.043 | 178,44 | 175,90 | 178,18 | 00:00:00 | | 2018-07-23 | 174,84 | 2.295.356 | 176,50 | 171,53 | 176,30 | 00:00:00 | | 2018-07-24 | 173,39 | 2.300.583 | 179,19 | 173,00 | 176,18 | 00:00:00 | | 2018-07-25 | 172,80 | 2.245.666 | 174,38 | 170,44 | 173,49 | 00:00:00 | | 2018-07-26 | 177,26 | 3.841.576 | 177,64 | 172,00 | 172,26 | 00:00:00 | | 2018-07-27 | 190,02 | 8.073.941 | 193,45 | 184,56 | 185,00 | 00:00:00 | | 2018-07-30 | 187,84 | 3.404.151 | 190,00 | 185,88 | 189,49 | 00:00:00 | | 2018-07-31 | 190,64 | 3.417.699 | 196,70 | 189,74 | 190,07 | 00:00:00 | | 2018-08-01 | 186,29 | 2.559.069 | 190,80 | 185,84 | 189,87 | 00:00:00 | | 2018-08-02 | 187,10 | 1.819.195 | 188,08 | 183,62 | 183,78 | 00:00:00 | | 2018-08-03 | 187,29 | 1.507.520 | 188,09 | 185,83 | 186,80 | 00:00:00 | | 2018-08-06 | 188,31 | 1.774.788 | 188,58 | 186,16 | 186,21 | 00:00:00 | | 2018-08-07 | 184,13 | 1.188.069 | 188,98 | 183,79 | 188,75 | 00:00:00 | | 2018-08-08 | 188,91 | 734.492 | 189,13 | 184,71 | 185,05 | 00:00:00 | | 2018-08-09 | 184,49 | 3.269.289 | 187,64 | 182,74 | 186,68 | 00:00:00 | | 2018-08-10 | 178,39 | 1.512.317 | 181,43 | 178,38 | 180,57 | 00:00:00 | | 2018-08-13 | 178,55 | 901.546 | 179,05 | 176,05 | 178,86 | 00:00:00 | | 2018-08-14 | 176,69 | 1.920.340 | 179,65 | 176,42 | 178,58 | 00:00:00 | | 2018-08-15 | 172,83 | 2.915.630 | 174,82 | 170,89 | 174,44 | 00:00:00 | | 2018-08-16 | 174,29 | 2.440.404 | 176,70 | 172,30 | 173,88 | 00:00:00 | | 2018-08-17 | 168,91 | 668.422 | 171,12 | 167,00 | 170,86 | 00:00:00 | | 2018-08-20 | 171,28 | 2.537.476 | 172,01 | 166,97 | 169,57 | 00:00:00 | | 2018-08-21 | 174,39 | 2.719.354 | 175,50 | 171,58 | 172,26 | 00:00:00 | | 2018-08-22 | 173,08 | 1.718.100 | 175,09 | 172,70 | 173,43 | 00:00:00 | | 2018-08-23 | 172,77 | 2.221.991 | 174,45 | 172,30 | 172,59 | 00:00:00 | | 2018-08-24 | 172,46 | 2.012.599 | 174,15 | 171,44 | 174,04 | 00:00:00 | | 2018-08-27 | 176,21 | 3.168.785 | 178,08 | 172,95 | 173,00 | 00:00:00 | | 2018-08-28 | 174,14 | 3.547.758 | 174,32 | 170,80 | 173,23 | 00:00:00 | | 2018-08-29 | 172,62 | 2.319.582 | 174,94 | 171,87 | 173,28 | 00:00:00 | | 2018-08-30 | 172,47 | 2.154.974 | 174,62 | 172,15 | 172,50 | 00:00:00 | | 2018-08-31 | 173,09 | 2.212.162 | 174,67 | 171,72 | 172,28 | 00:00:00 | | 2018-09-04 | 168,95 | 1.179.744 | 172,92 | 168,54 | 171,75 | 00:00:00 | | 2018-09-05 | 172,04 | 2.923.306 | 172,32 | 169,17 | 170,61 | 00:00:00 | | 2018-09-06 | 160,05 | 5.666.139 | 170,85 | 159,99 | 170,30 | 00:00:00 | | 2018-09-07 | 159,58 | 3.193.470 | 161,42 | 158,52 | 158,60 | 00:00:00 | | 2018-09-10 | 159,46 | 2.293.077 | 161,45 | 158,25 | 161,43 | 00:00:00 | | 2018-09-11 | 155,40 | 3.501.212 | 156,20 | 153,19 | 155,00 | 00:00:00 | | 2018-09-12 | 150,37 | 5.002.188 | 151,80 | 149,02 | 150,25 | 00:00:00 | | 2018-09-13 | 153,12 | 3.150.435 | 154,41 | 151,02 | 152,00 | 00:00:00 | | 2018-09-14 | 153,46 | 2.485.209 | 155,74 | 151,89 | 153,76 | 00:00:00 | | 2018-09-17 | 152,10 | 1.940.865 | 154,42 | 151,82 | 152,84 | 00:00:00 | | 2018-09-18 | 153,65 | 1.527.318 | 155,47 | 152,36 | 152,36 | 00:00:00 | | 2018-09-19 | 153,19 | 2.101.410 | 155,36 | 152,72 | 155,36 | 00:00:00 | | 2018-09-20 | 155,28 | 2.450.163 | 157,04 | 154,33 | 154,86 | 00:00:00 | | 2018-09-21 | 155,68 | 4.191.008 | 156,55 | 153,51 | 153,51 | 00:00:00 | | 2018-09-24 | 154,74 | 1.980.029 | 155,29 | 152,51 | 154,96 | 00:00:00 | | 2018-09-25 | 151,29 | 3.430.320 | 155,01 | 150,51 | 155,01 | 00:00:00 | | 2018-09-26 | 148,81 | 3.451.439 | 151,76 | 147,54 | 148,05 | 00:00:00 | | 2018-09-27 | 150,57 | 2.238.445 | 151,74 | 148,54 | 150,21 | 00:00:00 | | 2018-09-28 | 151,70 | 2.155.290 | 153,30 | 149,14 | 150,48 | 00:00:00 | | 2018-10-01 | 150,24 | 2.359.517 | 151,86 | 149,18 | 150,63 | 00:00:00 | | 2018-10-02 | 153,75 | 629.869 | 153,80 | 149,28 | 149,50 | 00:00:00 | | 2018-10-03 | 152,17 | 1.674.543 | 153,31 | 150,22 | 151,84 | 00:00:00 | | 2018-10-04 | 149,01 | 2.698.382 | 151,00 | 147,63 | 150,97 | 00:00:00 | | 2018-10-05 | 147,90 | 2.336.599 | 150,45 | 146,80 | 148,77 | 00:00:00 | | 2018-10-08 | 146,08 | 2.440.351 | 149,11 | 145,30 | 147,20 | 00:00:00 | | 2018-10-09 | 144,47 | 3.902.452 | 146,00 | 141,35 | 145,62 | 00:00:00 | | 2018-10-10 | 139,78 | 4.553.918 | 143,67 | 138,76 | 142,40 | 00:00:00 | | 2018-10-11 | 137,62 | 3.971.636 | 142,88 | 135,99 | 140,78 | 00:00:00 | | 2018-10-12 | 143,61 | 3.765.352 | 146,64 | 140,77 | 142,98 | 00:00:00 | | 2018-10-15 | 142,51 | 2.700.218 | 144,19 | 140,36 | 142,00 | 00:00:00 | | 2018-10-16 | 145,27 | 4.536.251 | 146,45 | 143,27 | 144,22 | 00:00:00 | | 2018-10-17 | 147,18 | 8.784.643 | 153,96 | 146,20 | 152,50 | 00:00:00 | | 2018-10-18 | 145,09 | 4.326.671 | 146,54 | 143,41 | 145,68 | 00:00:00 | | 2018-10-19 | 145,20 | 4.117.672 | 148,55 | 144,42 | 145,62 | 00:00:00 | | 2018-10-22 | 144,27 | 2.741.311 | 147,59 | 143,64 | 146,73 | 00:00:00 | | 2018-10-23 | 146,39 | 3.865.389 | 147,66 | 139,58 | 139,60 | 00:00:00 | | 2018-10-24 | 139,31 | 3.895.221 | 145,23 | 139,15 | 144,25 | 00:00:00 | | 2018-10-25 | 142,56 | 3.134.627 | 144,05 | 139,39 | 141,00 | 00:00:00 | | 2018-10-26 | 139,10 | 3.769.902 | 142,26 | 136,56 | 138,46 | 00:00:00 | | 2018-10-29 | 135,78 | 3.763.773 | 142,52 | 133,42 | 140,78 | 00:00:00 | | 2018-10-30 | 139,27 | 4.018.102 | 141,08 | 134,86 | 135,83 | 00:00:00 | | 2018-10-31 | 141,73 | 2.805.638 | 143,07 | 140,22 | 141,66 | 00:00:00 | | 2018-11-01 | 151,86 | 5.792.132 | 152,04 | 142,50 | 142,64 | 00:00:00 | | 2018-11-02 | 151,51 | 2.911.679 | 154,10 | 150,07 | 152,93 | 00:00:00 | | 2018-11-05 | 147,61 | 2.217.975 | 151,50 | 145,47 | 151,32 | 00:00:00 | | 2018-11-06 | 152,07 | 3.237.081 | 152,39 | 146,50 | 146,78 | 00:00:00 | | 2018-11-07 | 151,69 | 2.577.857 | 154,00 | 151,17 | 153,99 | 00:00:00 | | 2018-11-08 | 151,68 | 1.245.942 | 153,31 | 149,24 | 149,87 | 00:00:00 | | 2018-11-09 | 147,85 | 1.872.155 | 150,86 | 146,89 | 149,57 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
