(Login BolsaPT & Canal Forex) |
|
Lam Research Corp - [Ticker: LRCX] | | Última Trade | 153,840 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +7,010 (+1,050%) | Capitalização Bolsista | 0 | Bid / Ask | 202,840 x 300 - 202,920 x 100 | EPS | 0,00 | Abertura | 147,590 | PER | 0,00% | Máximo | 153,920 | Pagamento Dividendo | | Mínimo | 145,010 | Data Ex-Dividendo | | Fecho Anterior | 146,830 | Yield | | Volume | 3.195.648 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para LRCX de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-06-07 | 00:00:00 | 29,90 | 32,09 | 29,82 | 32,00 | 3.531.500 | 2001-06-08 | 00:00:00 | 31,78 | 32,20 | 31,17 | 32,07 | 2.238.100 | 2001-06-11 | 00:00:00 | 31,80 | 31,82 | 30,38 | 30,40 | 1.862.300 | 2001-06-12 | 00:00:00 | 29,47 | 30,75 | 28,90 | 30,39 | 2.615.800 | 2001-06-13 | 00:00:00 | 30,45 | 31,10 | 29,47 | 29,50 | 2.112.800 | 2001-06-14 | 00:00:00 | 29,06 | 29,45 | 27,86 | 28,28 | 2.509.200 | 2001-06-15 | 00:00:00 | 27,45 | 28,75 | 27,40 | 28,44 | 1.891.300 | 2001-06-18 | 00:00:00 | 29,72 | 30,00 | 28,80 | 29,10 | 3.562.200 | 2001-06-19 | 00:00:00 | 29,99 | 30,64 | 28,95 | 29,38 | 4.472.500 | 2001-06-20 | 00:00:00 | 28,42 | 28,54 | 25,79 | 27,10 | 7.990.700 | 2001-06-21 | 00:00:00 | 27,00 | 29,28 | 26,50 | 28,30 | 4.385.200 | 2001-06-22 | 00:00:00 | 28,05 | 29,43 | 27,64 | 28,50 | 2.707.100 | 2001-06-25 | 00:00:00 | 28,55 | 29,00 | 27,82 | 28,52 | 1.387.900 | 2001-06-26 | 00:00:00 | 27,68 | 28,40 | 27,38 | 27,99 | 2.695.000 | 2001-06-27 | 00:00:00 | 27,85 | 28,05 | 27,05 | 27,85 | 2.557.500 | 2001-06-28 | 00:00:00 | 28,04 | 29,43 | 28,03 | 28,78 | 1.566.900 | 2001-06-29 | 00:00:00 | 29,16 | 30,35 | 29,04 | 29,65 | 2.108.400 | 2001-07-02 | 00:00:00 | 29,86 | 29,95 | 29,25 | 29,34 | 1.778.000 | 2001-07-03 | 00:00:00 | 29,20 | 29,65 | 29,00 | 29,53 | 871.700 | 2001-07-05 | 00:00:00 | 28,94 | 29,76 | 28,15 | 28,69 | 1.914.100 | 2001-07-06 | 00:00:00 | 27,81 | 27,81 | 25,95 | 25,99 | 2.926.100 | 2001-07-09 | 00:00:00 | 25,84 | 26,15 | 25,00 | 26,05 | 4.758.100 | 2001-07-10 | 00:00:00 | 26,25 | 26,55 | 24,30 | 24,50 | 2.884.600 | 2001-07-11 | 00:00:00 | 24,29 | 25,32 | 23,91 | 25,08 | 2.244.600 | 2001-07-12 | 00:00:00 | 25,80 | 27,70 | 25,80 | 27,38 | 2.746.500 | 2001-07-13 | 00:00:00 | 27,35 | 27,94 | 26,38 | 27,05 | 1.316.900 | 2001-07-16 | 00:00:00 | 26,61 | 27,04 | 24,39 | 24,77 | 3.056.900 | 2001-07-17 | 00:00:00 | 23,40 | 25,85 | 23,35 | 25,72 | 4.250.200 | 2001-07-18 | 00:00:00 | 25,15 | 25,95 | 24,80 | 25,21 | 2.243.100 | 2001-07-19 | 00:00:00 | 25,41 | 27,13 | 25,41 | 26,59 | 2.301.900 | 2001-07-20 | 00:00:00 | 26,02 | 26,35 | 25,50 | 26,15 | 1.226.900 | 2001-07-23 | 00:00:00 | 26,27 | 26,46 | 25,58 | 26,03 | 2.096.700 | 2001-07-24 | 00:00:00 | 26,03 | 26,30 | 24,16 | 24,36 | 4.019.700 | 2001-07-25 | 00:00:00 | 24,00 | 25,79 | 23,78 | 25,74 | 4.114.000 | 2001-07-26 | 00:00:00 | 25,74 | 27,25 | 25,40 | 27,24 | 2.708.200 | 2001-07-27 | 00:00:00 | 27,00 | 28,90 | 27,00 | 28,08 | 1.822.300 | 2001-07-30 | 00:00:00 | 28,10 | 28,75 | 27,70 | 28,26 | 1.733.300 | 2001-07-31 | 00:00:00 | 28,18 | 29,00 | 27,75 | 27,99 | 2.104.700 | 2001-08-01 | 00:00:00 | 29,29 | 30,50 | 29,04 | 29,94 | 3.862.300 | 2001-08-02 | 00:00:00 | 30,02 | 30,80 | 29,81 | 30,46 | 2.540.200 | 2001-08-03 | 00:00:00 | 30,16 | 30,80 | 30,12 | 30,60 | 2.105.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|