|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 112,37 | 3.183.900 | 114,00 | 101,38 | 113,00 | 00:00:00 | | 2000-01-04 | 107,50 | 3.295.800 | 111,50 | 106,13 | 109,22 | 00:00:00 | | 2000-01-05 | 105,94 | 3.094.800 | 109,00 | 102,75 | 107,00 | 00:00:00 | | 2000-01-06 | 105,19 | 2.642.100 | 109,00 | 103,00 | 104,81 | 00:00:00 | | 2000-01-07 | 106,75 | 3.684.600 | 107,25 | 99,50 | 105,50 | 00:00:00 | | 2000-01-10 | 112,25 | 5.637.300 | 115,00 | 107,06 | 107,12 | 00:00:00 | | 2000-01-11 | 110,87 | 4.290.300 | 118,87 | 110,00 | 110,75 | 00:00:00 | | 2000-01-12 | 114,00 | 5.138.100 | 116,25 | 107,87 | 111,75 | 00:00:00 | | 2000-01-13 | 113,75 | 2.729.100 | 115,25 | 110,87 | 114,69 | 00:00:00 | | 2000-01-14 | 129,75 | 8.557.200 | 131,62 | 116,00 | 116,06 | 00:00:00 | | 2000-01-18 | 129,69 | 5.704.800 | 131,75 | 125,25 | 127,75 | 00:00:00 | | 2000-01-19 | 136,37 | 5.329.800 | 138,75 | 125,38 | 130,31 | 00:00:00 | | 2000-01-20 | 143,06 | 6.240.900 | 144,62 | 133,88 | 138,31 | 00:00:00 | | 2000-01-21 | 138,94 | 7.509.000 | 149,56 | 134,94 | 149,50 | 00:00:00 | | 2000-01-24 | 134,50 | 4.511.700 | 145,12 | 133,75 | 144,88 | 00:00:00 | | 2000-01-25 | 137,87 | 3.595.200 | 140,00 | 130,50 | 135,88 | 00:00:00 | | 2000-01-26 | 129,00 | 5.359.800 | 139,50 | 128,75 | 136,25 | 00:00:00 | | 2000-01-27 | 129,50 | 3.150.000 | 136,69 | 129,00 | 131,47 | 00:00:00 | | 2000-01-28 | 123,88 | 3.143.700 | 131,00 | 120,00 | 129,44 | 00:00:00 | | 2000-01-31 | 124,88 | 4.373.700 | 125,50 | 116,94 | 122,44 | 00:00:00 | | 2000-02-01 | 131,38 | 3.675.000 | 131,81 | 122,50 | 124,94 | 00:00:00 | | 2000-02-02 | 137,25 | 3.025.200 | 138,13 | 129,44 | 131,44 | 00:00:00 | | 2000-02-03 | 140,19 | 3.256.200 | 141,13 | 133,69 | 137,69 | 00:00:00 | | 2000-02-04 | 137,06 | 3.343.200 | 143,56 | 133,88 | 140,75 | 00:00:00 | | 2000-02-07 | 139,00 | 2.998.800 | 141,88 | 135,88 | 138,25 | 00:00:00 | | 2000-02-08 | 138,88 | 2.817.300 | 141,44 | 136,00 | 140,50 | 00:00:00 | | 2000-02-09 | 136,81 | 2.868.300 | 143,12 | 134,31 | 136,75 | 00:00:00 | | 2000-02-10 | 143,94 | 2.640.300 | 144,75 | 133,56 | 136,69 | 00:00:00 | | 2000-02-11 | 140,19 | 2.209.500 | 144,25 | 137,38 | 142,37 | 00:00:00 | | 2000-02-14 | 144,38 | 2.211.300 | 145,00 | 140,19 | 141,13 | 00:00:00 | | 2000-02-15 | 143,00 | 2.331.300 | 144,44 | 137,94 | 144,38 | 00:00:00 | | 2000-02-16 | 142,13 | 4.583.100 | 150,00 | 141,25 | 143,44 | 00:00:00 | | 2000-02-17 | 146,00 | 3.402.300 | 146,56 | 136,50 | 142,50 | 00:00:00 | | 2000-02-18 | 138,44 | 2.366.400 | 147,00 | 137,00 | 146,56 | 00:00:00 | | 2000-02-22 | 138,94 | 2.783.100 | 141,75 | 129,25 | 137,19 | 00:00:00 | | 2000-02-23 | 48,88 | 40.659 | 49,00 | 46,75 | 46,94 | 00:00:00 | | 2000-02-24 | 143,00 | 3.259.500 | 150,00 | 139,06 | 147,69 | 00:00:00 | | 2000-02-25 | 137,50 | 3.014.400 | 145,00 | 136,25 | 143,12 | 00:00:00 | | 2000-02-28 | 138,06 | 2.604.000 | 140,50 | 131,25 | 136,56 | 00:00:00 | | 2000-02-29 | 156,13 | 8.060.400 | 156,13 | 139,69 | 139,69 | 00:00:00 | | 2000-03-01 | 150,75 | 4.890.600 | 159,13 | 145,50 | 157,00 | 00:00:00 | | 2000-03-02 | 150,31 | 3.993.300 | 154,12 | 148,00 | 151,50 | 00:00:00 | | 2000-03-03 | 151,81 | 5.136.000 | 158,00 | 149,25 | 152,00 | 00:00:00 | | 2000-03-06 | 151,37 | 2.339.700 | 156,38 | 150,25 | 152,12 | 00:00:00 | | 2000-03-07 | 152,00 | 3.320.100 | 159,00 | 150,31 | 155,56 | 00:00:00 | | 2000-03-08 | 146,87 | 2.707.800 | 154,19 | 143,38 | 154,19 | 00:00:00 | | 2000-03-09 | 159,13 | 3.059.400 | 159,62 | 144,81 | 146,06 | 00:00:00 | | 2000-03-10 | 162,44 | 5.348.100 | 165,00 | 156,13 | 157,00 | 00:00:00 | | 2000-03-13 | 154,50 | 2.388.600 | 161,69 | 152,50 | 161,69 | 00:00:00 | | 2000-03-14 | 143,25 | 3.015.300 | 157,37 | 143,00 | 155,75 | 00:00:00 | | 2000-03-15 | 133,13 | 4.043.700 | 143,94 | 132,62 | 143,94 | 00:00:00 | | 2000-03-16 | 134,12 | 8.624.700 | 141,37 | 126,00 | 136,94 | 00:00:00 | | 2000-03-17 | 49,00 | 5.323.200 | 49,25 | 42,50 | 42,88 | 00:00:00 | | 2000-03-20 | 48,81 | 2.796.600 | 50,94 | 48,00 | 48,75 | 00:00:00 | | 2000-03-21 | 48,50 | 3.597.800 | 49,50 | 45,94 | 48,75 | 00:00:00 | | 2000-03-22 | 50,81 | 2.973.200 | 52,00 | 48,56 | 48,62 | 00:00:00 | | 2000-03-23 | 52,19 | 2.643.000 | 54,44 | 50,50 | 52,11 | 00:00:00 | | 2000-03-24 | 54,25 | 4.955.100 | 55,88 | 53,25 | 54,38 | 00:00:00 | | 2000-03-27 | 53,00 | 1.994.300 | 56,12 | 52,63 | 55,81 | 00:00:00 | | 2000-03-28 | 49,88 | 1.585.800 | 54,31 | 49,25 | 53,50 | 00:00:00 | | 2000-03-29 | 45,31 | 2.994.800 | 50,25 | 44,75 | 50,00 | 00:00:00 | | 2000-03-30 | 45,56 | 4.207.000 | 46,94 | 43,88 | 44,38 | 00:00:00 | | 2000-03-31 | 45,06 | 2.280.400 | 48,62 | 43,25 | 48,56 | 00:00:00 | | 2000-04-03 | 39,00 | 4.652.600 | 45,25 | 38,50 | 45,19 | 00:00:00 | | 2000-04-04 | 40,94 | 7.629.400 | 42,00 | 33,88 | 39,19 | 00:00:00 | | 2000-04-05 | 46,25 | 5.680.500 | 50,00 | 39,50 | 39,62 | 00:00:00 | | 2000-04-06 | 49,75 | 4.979.400 | 51,25 | 48,00 | 48,94 | 00:00:00 | | 2000-04-07 | 55,56 | 5.967.700 | 55,75 | 50,00 | 50,00 | 00:00:00 | | 2000-04-10 | 49,25 | 3.895.100 | 56,81 | 48,25 | 56,81 | 00:00:00 | | 2000-04-11 | 49,50 | 4.384.600 | 52,50 | 47,00 | 47,94 | 00:00:00 | | 2000-04-12 | 47,50 | 2.941.300 | 51,81 | 46,88 | 51,41 | 00:00:00 | | 2000-04-13 | 42,94 | 3.466.500 | 50,06 | 42,50 | 48,81 | 00:00:00 | | 2000-04-14 | 36,50 | 3.913.100 | 45,75 | 36,00 | 42,50 | 00:00:00 | | 2000-04-17 | 42,88 | 5.242.800 | 43,00 | 36,00 | 36,38 | 00:00:00 | | 2000-04-18 | 48,88 | 5.656.600 | 49,12 | 42,38 | 44,25 | 00:00:00 | | 2000-04-19 | 42,56 | 6.711.500 | 48,13 | 41,19 | 48,13 | 00:00:00 | | 2000-04-20 | 42,81 | 2.844.100 | 44,12 | 40,44 | 43,00 | 00:00:00 | | 2000-04-24 | 40,00 | 3.760.600 | 42,13 | 37,31 | 38,75 | 00:00:00 | | 2000-04-25 | 41,50 | 7.505.800 | 43,00 | 37,88 | 42,06 | 00:00:00 | | 2000-04-26 | 39,06 | 3.853.900 | 43,50 | 38,38 | 41,75 | 00:00:00 | | 2000-04-27 | 44,75 | 4.537.100 | 45,19 | 37,37 | 37,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
