|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 13,83 | 4.335.600 | 14,20 | 12,60 | 13,70 | 00:00:00 | | 2002-07-25 | 11,86 | 6.167.600 | 13,70 | 11,64 | 13,70 | 00:00:00 | | 2002-07-26 | 11,61 | 3.170.200 | 12,50 | 11,38 | 12,50 | 00:00:00 | | 2002-07-29 | 12,74 | 2.589.900 | 12,80 | 11,95 | 12,04 | 00:00:00 | | 2002-07-30 | 13,46 | 3.132.700 | 13,50 | 12,38 | 12,45 | 00:00:00 | | 2002-07-31 | 12,30 | 2.052.200 | 13,29 | 12,26 | 13,20 | 00:00:00 | | 2002-08-01 | 12,14 | 4.386.500 | 12,89 | 11,96 | 12,20 | 00:00:00 | | 2002-08-02 | 11,66 | 3.522.000 | 12,07 | 11,50 | 11,96 | 00:00:00 | | 2002-08-05 | 11,08 | 1.916.600 | 11,69 | 11,02 | 11,69 | 00:00:00 | | 2002-08-06 | 11,97 | 2.307.600 | 12,34 | 11,29 | 11,29 | 00:00:00 | | 2002-08-07 | 11,73 | 2.138.900 | 12,61 | 11,22 | 12,35 | 00:00:00 | | 2002-08-08 | 12,90 | 2.316.400 | 13,03 | 11,50 | 11,62 | 00:00:00 | | 2002-08-09 | 12,81 | 2.127.700 | 12,97 | 12,25 | 12,50 | 00:00:00 | | 2002-08-12 | 12,40 | 1.383.300 | 12,58 | 12,06 | 12,35 | 00:00:00 | | 2002-08-13 | 12,16 | 2.586.000 | 12,95 | 12,06 | 12,23 | 00:00:00 | | 2002-08-14 | 12,77 | 3.222.600 | 12,82 | 11,80 | 12,11 | 00:00:00 | | 2002-08-15 | 12,91 | 3.132.200 | 13,25 | 12,16 | 12,81 | 00:00:00 | | 2002-08-16 | 14,24 | 2.662.200 | 14,37 | 12,75 | 12,84 | 00:00:00 | | 2002-08-19 | 15,15 | 2.304.700 | 15,15 | 13,96 | 14,06 | 00:00:00 | | 2002-08-20 | 14,09 | 1.739.900 | 15,00 | 14,06 | 14,88 | 00:00:00 | | 2002-08-21 | 14,60 | 2.624.100 | 14,79 | 14,11 | 14,37 | 00:00:00 | | 2002-08-22 | 14,58 | 1.727.100 | 15,10 | 14,38 | 14,41 | 00:00:00 | | 2002-08-23 | 13,60 | 1.787.100 | 14,46 | 13,59 | 14,45 | 00:00:00 | | 2002-08-26 | 13,83 | 1.451.600 | 13,84 | 13,13 | 13,75 | 00:00:00 | | 2002-08-27 | 12,75 | 1.978.200 | 13,89 | 12,68 | 13,89 | 00:00:00 | | 2002-08-28 | 11,92 | 2.219.800 | 12,61 | 11,92 | 12,59 | 00:00:00 | | 2002-08-29 | 11,95 | 2.572.500 | 12,27 | 11,04 | 11,15 | 00:00:00 | | 2002-08-30 | 11,63 | 2.018.800 | 11,95 | 11,35 | 11,40 | 00:00:00 | | 2002-09-03 | 10,96 | 1.689.700 | 11,50 | 10,81 | 11,50 | 00:00:00 | | 2002-09-04 | 11,04 | 2.559.900 | 11,05 | 10,25 | 10,97 | 00:00:00 | | 2002-09-05 | 10,23 | 1.446.000 | 10,86 | 10,20 | 10,73 | 00:00:00 | | 2002-09-06 | 10,99 | 2.207.200 | 11,06 | 10,63 | 10,63 | 00:00:00 | | 2002-09-09 | 10,76 | 2.200.100 | 10,88 | 10,33 | 10,64 | 00:00:00 | | 2002-09-10 | 11,56 | 2.239.500 | 11,67 | 10,72 | 10,72 | 00:00:00 | | 2002-09-11 | 11,70 | 927.900 | 12,06 | 11,63 | 11,66 | 00:00:00 | | 2002-09-12 | 11,10 | 1.111.200 | 11,45 | 11,00 | 11,44 | 00:00:00 | | 2002-09-13 | 10,75 | 1.893.000 | 11,37 | 10,71 | 11,01 | 00:00:00 | | 2002-09-16 | 10,25 | 1.785.700 | 10,80 | 10,20 | 10,70 | 00:00:00 | | 2002-09-17 | 10,06 | 2.461.600 | 10,79 | 10,05 | 10,54 | 00:00:00 | | 2002-09-18 | 9,99 | 1.905.600 | 10,30 | 9,85 | 10,05 | 00:00:00 | | 2002-09-19 | 8,95 | 7.247.600 | 9,99 | 8,92 | 9,82 | 00:00:00 | | 2002-09-20 | 9,28 | 2.727.500 | 9,48 | 9,08 | 9,44 | 00:00:00 | | 2002-09-23 | 9,09 | 3.161.900 | 9,26 | 8,95 | 9,05 | 00:00:00 | | 2002-09-24 | 9,24 | 7.189.300 | 9,34 | 8,61 | 8,75 | 00:00:00 | | 2002-09-25 | 9,75 | 3.083.800 | 9,99 | 9,32 | 9,41 | 00:00:00 | | 2002-09-26 | 9,35 | 1.751.600 | 9,93 | 9,26 | 9,93 | 00:00:00 | | 2002-09-27 | 9,16 | 1.770.900 | 9,67 | 9,03 | 9,23 | 00:00:00 | | 2002-09-30 | 8,90 | 1.857.500 | 9,10 | 8,63 | 9,07 | 00:00:00 | | 2002-10-01 | 8,95 | 2.106.800 | 9,06 | 8,55 | 8,89 | 00:00:00 | | 2002-10-02 | 9,08 | 2.041.600 | 9,47 | 8,75 | 8,84 | 00:00:00 | | 2002-10-03 | 8,36 | 1.417.300 | 8,99 | 8,28 | 8,86 | 00:00:00 | | 2002-10-04 | 7,59 | 2.661.700 | 8,63 | 7,50 | 8,55 | 00:00:00 | | 2002-10-07 | 7,03 | 2.821.200 | 7,81 | 6,99 | 7,61 | 00:00:00 | | 2002-10-08 | 7,03 | 1.991.100 | 7,31 | 6,63 | 7,10 | 00:00:00 | | 2002-10-09 | 6,72 | 1.399.400 | 7,27 | 6,70 | 6,86 | 00:00:00 | | 2002-10-10 | 7,49 | 2.348.800 | 7,50 | 6,69 | 6,70 | 00:00:00 | | 2002-10-11 | 8,41 | 2.066.000 | 8,58 | 7,55 | 7,56 | 00:00:00 | | 2002-10-14 | 8,35 | 1.190.700 | 8,49 | 7,99 | 8,15 | 00:00:00 | | 2002-10-15 | 9,32 | 1.984.600 | 9,35 | 8,78 | 8,82 | 00:00:00 | | 2002-10-16 | 8,69 | 1.931.700 | 8,94 | 8,52 | 8,78 | 00:00:00 | | 2002-10-17 | 9,67 | 2.944.900 | 9,70 | 9,02 | 9,02 | 00:00:00 | | 2002-10-18 | 11,13 | 5.069.100 | 11,36 | 9,40 | 9,50 | 00:00:00 | | 2002-10-21 | 11,87 | 2.588.900 | 11,87 | 10,56 | 10,91 | 00:00:00 | | 2002-10-22 | 10,50 | 2.688.700 | 11,35 | 10,41 | 11,15 | 00:00:00 | | 2002-10-23 | 10,96 | 5.430.300 | 11,14 | 10,00 | 10,11 | 00:00:00 | | 2002-10-24 | 10,81 | 3.385.900 | 11,70 | 10,72 | 11,08 | 00:00:00 | | 2002-10-25 | 11,06 | 1.540.600 | 11,20 | 10,76 | 10,84 | 00:00:00 | | 2002-10-28 | 11,32 | 2.566.400 | 11,92 | 11,08 | 11,08 | 00:00:00 | | 2002-10-29 | 11,29 | 2.065.400 | 11,58 | 10,75 | 11,23 | 00:00:00 | | 2002-10-30 | 13,05 | 4.201.500 | 13,08 | 11,19 | 11,38 | 00:00:00 | | 2002-10-31 | 12,59 | 3.780.900 | 13,58 | 12,51 | 13,10 | 00:00:00 | | 2002-11-01 | 13,46 | 2.541.800 | 13,52 | 12,25 | 12,56 | 00:00:00 | | 2002-11-04 | 14,12 | 3.332.400 | 14,96 | 13,53 | 13,53 | 00:00:00 | | 2002-11-05 | 13,44 | 3.302.600 | 14,06 | 12,80 | 14,06 | 00:00:00 | | 2002-11-06 | 14,19 | 2.059.000 | 14,31 | 13,31 | 13,50 | 00:00:00 | | 2002-11-07 | 12,53 | 2.638.000 | 13,81 | 12,53 | 13,79 | 00:00:00 | | 2002-11-08 | 12,23 | 3.210.400 | 12,63 | 11,77 | 12,54 | 00:00:00 | | 2002-11-11 | 11,31 | 2.216.100 | 12,27 | 11,10 | 12,26 | 00:00:00 | | 2002-11-12 | 11,99 | 2.480.600 | 12,34 | 11,29 | 11,39 | 00:00:00 | | 2002-11-13 | 11,96 | 1.811.500 | 12,38 | 11,50 | 11,70 | 00:00:00 | | 2002-11-14 | 13,10 | 2.559.200 | 13,13 | 12,13 | 12,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
