|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 21,97 | 1.781.700 | 22,38 | 21,60 | 21,77 | 00:00:00 | | 2001-12-04 | 23,41 | 2.611.000 | 23,64 | 22,35 | 22,60 | 00:00:00 | | 2001-12-05 | 25,20 | 5.597.400 | 25,76 | 23,65 | 23,80 | 00:00:00 | | 2001-12-06 | 25,40 | 4.035.300 | 25,82 | 25,06 | 25,26 | 00:00:00 | | 2001-12-07 | 24,57 | 2.258.600 | 25,54 | 24,36 | 25,32 | 00:00:00 | | 2001-12-10 | 23,90 | 1.905.600 | 24,93 | 23,81 | 24,41 | 00:00:00 | | 2001-12-11 | 24,55 | 1.606.300 | 25,10 | 23,96 | 23,97 | 00:00:00 | | 2001-12-12 | 24,85 | 1.830.000 | 25,15 | 24,20 | 24,70 | 00:00:00 | | 2001-12-13 | 23,21 | 2.900.900 | 24,37 | 23,00 | 24,33 | 00:00:00 | | 2001-12-14 | 23,59 | 1.387.200 | 23,80 | 23,00 | 23,22 | 00:00:00 | | 2001-12-17 | 24,69 | 1.937.400 | 25,70 | 23,35 | 23,35 | 00:00:00 | | 2001-12-18 | 24,68 | 1.622.800 | 24,96 | 24,40 | 24,75 | 00:00:00 | | 2001-12-19 | 23,88 | 3.666.800 | 24,75 | 23,87 | 24,30 | 00:00:00 | | 2001-12-20 | 23,61 | 4.526.100 | 24,00 | 23,19 | 23,52 | 00:00:00 | | 2001-12-21 | 23,04 | 2.570.600 | 23,93 | 22,85 | 23,68 | 00:00:00 | | 2001-12-24 | 22,79 | 609.300 | 23,43 | 22,75 | 23,09 | 00:00:00 | | 2001-12-26 | 23,23 | 814.800 | 23,79 | 22,75 | 22,76 | 00:00:00 | | 2001-12-27 | 23,71 | 1.226.700 | 23,79 | 23,20 | 23,20 | 00:00:00 | | 2001-12-28 | 24,13 | 1.486.300 | 24,35 | 23,75 | 23,75 | 00:00:00 | | 2001-12-31 | 23,22 | 775.000 | 24,20 | 23,21 | 24,11 | 00:00:00 | | 2002-01-02 | 24,19 | 1.612.300 | 24,20 | 23,38 | 23,39 | 00:00:00 | | 2002-01-03 | 26,08 | 3.106.200 | 26,33 | 24,18 | 24,20 | 00:00:00 | | 2002-01-04 | 26,44 | 2.041.200 | 26,60 | 25,64 | 26,49 | 00:00:00 | | 2002-01-07 | 26,14 | 1.279.900 | 26,80 | 25,73 | 26,36 | 00:00:00 | | 2002-01-08 | 26,17 | 1.387.100 | 26,63 | 25,68 | 26,14 | 00:00:00 | | 2002-01-09 | 26,19 | 1.627.700 | 27,10 | 26,17 | 26,50 | 00:00:00 | | 2002-01-10 | 26,03 | 3.633.900 | 26,35 | 25,66 | 26,25 | 00:00:00 | | 2002-01-11 | 25,78 | 1.575.900 | 26,56 | 25,53 | 26,10 | 00:00:00 | | 2002-01-14 | 25,63 | 2.668.900 | 26,15 | 25,14 | 25,84 | 00:00:00 | | 2002-01-15 | 25,33 | 2.685.200 | 25,69 | 24,81 | 25,65 | 00:00:00 | | 2002-01-16 | 23,21 | 5.131.800 | 23,96 | 23,01 | 23,95 | 00:00:00 | | 2002-01-17 | 22,89 | 4.680.700 | 23,60 | 22,00 | 23,52 | 00:00:00 | | 2002-01-18 | 22,40 | 1.135.400 | 22,75 | 22,07 | 22,48 | 00:00:00 | | 2002-01-22 | 21,36 | 2.084.200 | 22,65 | 21,34 | 22,59 | 00:00:00 | | 2002-01-23 | 22,28 | 2.223.500 | 22,43 | 21,65 | 21,75 | 00:00:00 | | 2002-01-24 | 22,30 | 3.266.900 | 23,10 | 22,12 | 22,40 | 00:00:00 | | 2002-01-25 | 23,31 | 3.633.700 | 23,61 | 22,27 | 22,28 | 00:00:00 | | 2002-01-28 | 23,41 | 1.725.200 | 23,76 | 22,91 | 23,42 | 00:00:00 | | 2002-01-29 | 22,51 | 2.209.200 | 23,49 | 22,25 | 23,26 | 00:00:00 | | 2002-01-30 | 23,05 | 3.791.600 | 23,09 | 22,03 | 22,57 | 00:00:00 | | 2002-01-31 | 23,26 | 3.563.300 | 23,58 | 22,69 | 23,20 | 00:00:00 | | 2002-02-01 | 22,83 | 15.198 | 23,40 | 22,52 | 23,20 | 00:00:00 | | 2002-02-04 | 22,44 | 2.663.900 | 23,59 | 22,41 | 23,10 | 00:00:00 | | 2002-02-05 | 22,40 | 2.052.100 | 23,03 | 22,05 | 22,29 | 00:00:00 | | 2002-02-06 | 22,79 | 2.081.300 | 22,88 | 22,05 | 22,28 | 00:00:00 | | 2002-02-07 | 21,41 | 2.847.000 | 22,92 | 21,40 | 22,65 | 00:00:00 | | 2002-02-08 | 22,22 | 2.251.900 | 22,26 | 21,30 | 21,48 | 00:00:00 | | 2002-02-11 | 23,07 | 2.471.500 | 23,18 | 22,04 | 22,05 | 00:00:00 | | 2002-02-12 | 22,74 | 1.374.100 | 23,33 | 22,42 | 22,43 | 00:00:00 | | 2002-02-13 | 24,05 | 2.974.100 | 24,22 | 22,92 | 22,92 | 00:00:00 | | 2002-02-14 | 23,81 | 2.144.200 | 24,35 | 23,58 | 24,05 | 00:00:00 | | 2002-02-15 | 23,53 | 1.004.900 | 24,02 | 23,29 | 23,87 | 00:00:00 | | 2002-02-19 | 22,45 | 1.686.500 | 23,28 | 22,40 | 23,27 | 00:00:00 | | 2002-02-20 | 22,62 | 2.709.900 | 22,92 | 21,66 | 22,47 | 00:00:00 | | 2002-02-21 | 21,26 | 2.089.200 | 22,34 | 21,26 | 22,27 | 00:00:00 | | 2002-02-22 | 20,80 | 2.637.500 | 21,72 | 20,52 | 21,48 | 00:00:00 | | 2002-02-25 | 21,95 | 2.037.600 | 22,13 | 20,71 | 20,72 | 00:00:00 | | 2002-02-26 | 22,09 | 1.717.200 | 22,40 | 21,70 | 21,95 | 00:00:00 | | 2002-02-27 | 22,05 | 2.560.000 | 22,76 | 21,84 | 22,13 | 00:00:00 | | 2002-02-28 | 21,64 | 1.790.000 | 22,63 | 21,49 | 22,49 | 00:00:00 | | 2002-03-01 | 24,29 | 4.382.900 | 24,30 | 22,25 | 22,42 | 00:00:00 | | 2002-03-04 | 25,85 | 4.227.300 | 25,85 | 24,11 | 24,14 | 00:00:00 | | 2002-03-05 | 26,08 | 2.402.700 | 26,25 | 25,35 | 25,40 | 00:00:00 | | 2002-03-06 | 26,43 | 3.732.400 | 26,45 | 24,97 | 26,04 | 00:00:00 | | 2002-03-07 | 27,32 | 4.209.700 | 27,64 | 26,59 | 26,64 | 00:00:00 | | 2002-03-08 | 28,88 | 4.718.300 | 28,88 | 27,25 | 27,25 | 00:00:00 | | 2002-03-11 | 28,42 | 3.053.200 | 28,87 | 28,02 | 28,40 | 00:00:00 | | 2002-03-12 | 27,55 | 2.238.700 | 27,75 | 27,02 | 27,50 | 00:00:00 | | 2002-03-13 | 26,94 | 4.551.400 | 27,20 | 26,16 | 26,17 | 00:00:00 | | 2002-03-14 | 26,60 | 2.346.000 | 27,50 | 26,50 | 27,07 | 00:00:00 | | 2002-03-15 | 27,43 | 2.619.500 | 27,51 | 26,50 | 26,50 | 00:00:00 | | 2002-03-18 | 28,30 | 3.810.200 | 28,85 | 27,62 | 27,63 | 00:00:00 | | 2002-03-19 | 29,26 | 3.470.900 | 29,30 | 28,39 | 28,40 | 00:00:00 | | 2002-03-20 | 28,39 | 3.235.100 | 29,16 | 28,21 | 28,80 | 00:00:00 | | 2002-03-21 | 29,10 | 1.821.300 | 29,11 | 27,96 | 28,42 | 00:00:00 | | 2002-03-22 | 28,49 | 3.080.800 | 29,69 | 28,37 | 29,12 | 00:00:00 | | 2002-03-25 | 27,64 | 3.400.400 | 29,33 | 27,62 | 28,71 | 00:00:00 | | 2002-03-26 | 28,04 | 3.300.200 | 28,75 | 27,33 | 27,55 | 00:00:00 | | 2002-03-27 | 28,19 | 2.865.000 | 28,86 | 27,77 | 28,26 | 00:00:00 | | 2002-03-28 | 29,32 | 2.807.900 | 29,74 | 28,42 | 28,45 | 00:00:00 | | 2002-04-01 | 29,87 | 1.811.400 | 29,98 | 28,41 | 29,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
