|
 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 | | 2001-08-03 | 30,60 | 2.105.100 | 30,80 | 30,12 | 30,16 | 00:00:00 | | 2001-08-06 | 29,47 | 1.899.500 | 30,40 | 29,40 | 30,01 | 00:00:00 | | 2001-08-07 | 28,31 | 2.777.200 | 29,08 | 27,92 | 28,90 | 00:00:00 | | 2001-08-08 | 27,01 | 2.306.100 | 28,97 | 26,75 | 28,28 | 00:00:00 | | 2001-08-09 | 27,25 | 1.728.800 | 27,60 | 26,90 | 27,14 | 00:00:00 | | 2001-08-10 | 27,61 | 1.274.300 | 28,02 | 26,76 | 27,05 | 00:00:00 | | 2001-08-13 | 28,26 | 3.149.000 | 28,55 | 27,92 | 28,09 | 00:00:00 | | 2001-08-14 | 28,27 | 1.235.600 | 28,74 | 28,10 | 28,58 | 00:00:00 | | 2001-08-15 | 27,55 | 1.020.300 | 28,85 | 27,53 | 28,45 | 00:00:00 | | 2001-08-16 | 28,39 | 2.188.200 | 28,40 | 26,75 | 27,47 | 00:00:00 | | 2001-08-17 | 27,00 | 1.442.200 | 27,95 | 26,85 | 27,75 | 00:00:00 | | 2001-08-20 | 27,38 | 1.333.000 | 27,63 | 26,63 | 27,00 | 00:00:00 | | 2001-08-21 | 26,05 | 1.080.800 | 27,64 | 26,05 | 27,40 | 00:00:00 | | 2001-08-22 | 27,28 | 2.089.300 | 27,48 | 25,86 | 26,46 | 00:00:00 | | 2001-08-23 | 27,50 | 1.165.400 | 28,00 | 27,20 | 27,21 | 00:00:00 | | 2001-08-24 | 28,55 | 1.106.500 | 29,10 | 27,67 | 27,69 | 00:00:00 | | 2001-08-27 | 28,98 | 1.018.200 | 29,38 | 28,40 | 28,50 | 00:00:00 | | 2001-08-28 | 28,42 | 1.080.900 | 29,15 | 28,10 | 29,00 | 00:00:00 | | 2001-08-29 | 28,19 | 1.989.500 | 28,94 | 27,50 | 28,69 | 00:00:00 | | 2001-08-30 | 27,80 | 1.908.000 | 28,25 | 27,60 | 27,70 | 00:00:00 | | 2001-08-31 | 28,31 | 3.270.500 | 28,67 | 26,86 | 27,07 | 00:00:00 | | 2001-09-04 | 26,96 | 2.414.400 | 28,48 | 26,90 | 27,80 | 00:00:00 | | 2001-09-05 | 25,08 | 5.888.200 | 27,58 | 24,00 | 26,95 | 00:00:00 | | 2001-09-06 | 24,18 | 2.319.200 | 25,14 | 24,01 | 24,69 | 00:00:00 | | 2001-09-07 | 23,80 | 2.083.700 | 25,35 | 23,70 | 24,20 | 00:00:00 | | 2001-09-10 | 22,85 | 3.685.700 | 24,18 | 22,70 | 23,72 | 00:00:00 | | 2001-09-17 | 20,37 | 3.657.800 | 21,75 | 20,16 | 21,63 | 00:00:00 | | 2001-09-18 | 18,75 | 2.967.700 | 20,60 | 18,67 | 20,60 | 00:00:00 | | 2001-09-19 | 17,05 | 13.594.800 | 19,48 | 14,73 | 18,78 | 00:00:00 | | 2001-09-20 | 17,09 | 7.563.800 | 17,65 | 16,60 | 16,70 | 00:00:00 | | 2001-09-21 | 16,64 | 4.594.700 | 17,10 | 15,38 | 16,01 | 00:00:00 | | 2001-09-24 | 17,95 | 2.971.100 | 18,20 | 16,95 | 17,25 | 00:00:00 | | 2001-09-25 | 18,50 | 2.368.100 | 18,75 | 17,70 | 17,97 | 00:00:00 | | 2001-09-26 | 17,05 | 2.283.300 | 18,71 | 17,00 | 18,55 | 00:00:00 | | 2001-09-27 | 16,42 | 3.486.400 | 17,13 | 15,39 | 17,03 | 00:00:00 | | 2001-09-28 | 16,95 | 3.518.300 | 17,65 | 16,33 | 16,54 | 00:00:00 | | 2001-10-01 | 16,14 | 2.327.900 | 17,35 | 16,01 | 16,80 | 00:00:00 | | 2001-10-02 | 16,00 | 2.149.200 | 16,63 | 15,86 | 16,13 | 00:00:00 | | 2001-10-03 | 17,59 | 2.627.300 | 17,97 | 15,37 | 15,90 | 00:00:00 | | 2001-10-04 | 18,81 | 5.729.900 | 19,64 | 17,80 | 18,45 | 00:00:00 | | 2001-10-05 | 17,47 | 6.412.900 | 18,71 | 16,60 | 18,71 | 00:00:00 | | 2001-10-08 | 18,70 | 3.641.200 | 18,92 | 17,11 | 17,19 | 00:00:00 | | 2001-10-09 | 16,64 | 5.432.100 | 18,25 | 16,58 | 17,91 | 00:00:00 | | 2001-10-10 | 17,85 | 7.591.900 | 17,90 | 16,45 | 16,61 | 00:00:00 | | 2001-10-11 | 19,99 | 5.614.400 | 20,63 | 17,96 | 18,00 | 00:00:00 | | 2001-10-12 | 19,93 | 4.011.200 | 20,40 | 18,93 | 19,71 | 00:00:00 | | 2001-10-15 | 18,36 | 4.155.300 | 19,54 | 18,27 | 19,53 | 00:00:00 | | 2001-10-16 | 18,69 | 3.998.700 | 18,90 | 18,04 | 18,23 | 00:00:00 | | 2001-10-17 | 17,76 | 3.434.400 | 19,39 | 17,75 | 19,10 | 00:00:00 | | 2001-10-18 | 17,57 | 1.804.400 | 18,19 | 17,15 | 17,78 | 00:00:00 | | 2001-10-19 | 17,44 | 4.072.100 | 17,72 | 16,96 | 17,36 | 00:00:00 | | 2001-10-22 | 18,80 | 4.379.800 | 18,82 | 17,00 | 17,24 | 00:00:00 | | 2001-10-23 | 18,44 | 2.037.300 | 19,15 | 18,12 | 18,82 | 00:00:00 | | 2001-10-24 | 19,50 | 3.088.000 | 19,61 | 18,42 | 18,50 | 00:00:00 | | 2001-10-25 | 21,04 | 3.056.800 | 21,05 | 18,70 | 19,23 | 00:00:00 | | 2001-10-26 | 20,54 | 2.120.200 | 21,10 | 20,21 | 20,57 | 00:00:00 | | 2001-10-29 | 19,25 | 1.268.000 | 20,62 | 19,22 | 20,50 | 00:00:00 | | 2001-10-30 | 18,33 | 2.402.500 | 19,19 | 18,20 | 19,17 | 00:00:00 | | 2001-10-31 | 18,96 | 2.160.400 | 19,73 | 18,70 | 18,74 | 00:00:00 | | 2001-11-01 | 20,67 | 3.385.600 | 20,69 | 18,85 | 19,15 | 00:00:00 | | 2001-11-02 | 21,34 | 2.999.900 | 21,34 | 20,20 | 20,56 | 00:00:00 | | 2001-11-05 | 21,75 | 1.913.300 | 21,85 | 21,14 | 21,34 | 00:00:00 | | 2001-11-06 | 22,10 | 1.377.500 | 22,17 | 21,30 | 21,51 | 00:00:00 | | 2001-11-07 | 22,29 | 2.473.700 | 22,86 | 21,60 | 21,84 | 00:00:00 | | 2001-11-08 | 21,40 | 2.163.200 | 23,20 | 21,14 | 22,38 | 00:00:00 | | 2001-11-09 | 21,27 | 1.504.800 | 21,76 | 21,10 | 21,41 | 00:00:00 | | 2001-11-12 | 21,90 | 2.442.800 | 21,99 | 20,27 | 21,54 | 00:00:00 | | 2001-11-13 | 22,94 | 3.039.000 | 23,11 | 22,30 | 22,33 | 00:00:00 | | 2001-11-14 | 23,03 | 3.326.900 | 23,72 | 22,15 | 23,08 | 00:00:00 | | 2001-11-15 | 22,57 | 2.802.300 | 23,22 | 22,20 | 22,45 | 00:00:00 | | 2001-11-16 | 22,56 | 1.387.300 | 23,09 | 22,50 | 22,68 | 00:00:00 | | 2001-11-19 | 22,20 | 2.382.000 | 22,83 | 21,64 | 22,80 | 00:00:00 | | 2001-11-20 | 20,85 | 2.285.900 | 22,16 | 20,63 | 22,16 | 00:00:00 | | 2001-11-21 | 21,00 | 1.519.500 | 21,29 | 20,54 | 20,75 | 00:00:00 | | 2001-11-23 | 21,16 | 570.300 | 21,30 | 20,69 | 21,00 | 00:00:00 | | 2001-11-26 | 22,51 | 3.146.800 | 22,59 | 21,16 | 21,28 | 00:00:00 | | 2001-11-27 | 22,95 | 5.686.100 | 24,02 | 22,16 | 22,55 | 00:00:00 | | 2001-11-28 | 22,20 | 2.116.500 | 23,14 | 21,91 | 22,69 | 00:00:00 | | 2001-11-29 | 22,98 | 3.314.400 | 23,00 | 22,00 | 22,33 | 00:00:00 | | 2001-11-30 | 21,92 | 4.010.600 | 22,25 | 21,72 | 22,16 | 00:00:00 | | 2001-12-03 | 21,97 | 1.781.700 | 22,38 | 21,60 | 21,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
