(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-08 | 00:00:00 | 98,51 | 99,65 | 97,91 | 99,12 | 1.503.100 | | 2016-11-09 | 00:00:00 | 96,79 | 98,24 | 96,28 | 98,01 | 1.964.300 | | 2016-11-10 | 00:00:00 | 98,13 | 99,44 | 94,89 | 95,97 | 2.707.300 | | 2016-11-11 | 00:00:00 | 95,82 | 97,64 | 95,10 | 97,49 | 1.691.800 | | 2016-11-14 | 00:00:00 | 97,80 | 98,92 | 97,51 | 98,51 | 1.769.100 | | 2016-11-15 | 00:00:00 | 99,92 | 101,46 | 99,17 | 101,12 | 1.996.400 | | 2016-11-16 | 00:00:00 | 100,77 | 101,29 | 100,08 | 101,24 | 1.291.900 | | 2016-11-17 | 00:00:00 | 101,58 | 103,85 | 100,72 | 103,80 | 1.838.200 | | 2016-11-18 | 00:00:00 | 103,44 | 107,25 | 103,14 | 104,71 | 3.686.100 | | 2016-11-21 | 00:00:00 | 104,91 | 106,29 | 104,66 | 106,24 | 2.121.000 | | 2016-11-22 | 00:00:00 | 106,88 | 107,37 | 106,07 | 106,71 | 1.979.600 | | 2016-11-23 | 00:00:00 | 106,70 | 107,06 | 105,70 | 106,95 | 1.455.300 | | 2016-11-25 | 00:00:00 | 106,95 | 107,72 | 106,31 | 107,54 | 789.600 | | 2016-11-28 | 00:00:00 | 107,42 | 108,04 | 106,69 | 106,77 | 1.991.500 | | 2016-11-29 | 00:00:00 | 107,29 | 108,20 | 106,57 | 107,57 | 2.269.800 | | 2016-11-30 | 00:00:00 | 107,55 | 107,99 | 106,00 | 106,02 | 1.872.900 | | 2016-12-01 | 00:00:00 | 105,65 | 105,72 | 97,79 | 98,58 | 6.759.500 | | 2016-12-02 | 00:00:00 | 99,19 | 101,52 | 98,35 | 100,49 | 2.798.200 | | 2016-12-05 | 00:00:00 | 101,42 | 102,80 | 100,58 | 102,40 | 2.985.900 | | 2016-12-06 | 00:00:00 | 103,98 | 103,98 | 101,88 | 103,05 | 2.418.900 | | 2016-12-07 | 00:00:00 | 102,99 | 106,55 | 102,69 | 106,55 | 2.778.200 | | 2016-12-08 | 00:00:00 | 106,10 | 107,64 | 105,75 | 107,15 | 1.261.300 | | 2016-12-09 | 00:00:00 | 106,56 | 107,20 | 103,23 | 104,09 | 2.225.800 | | 2016-12-12 | 00:00:00 | 103,39 | 104,38 | 103,01 | 103,63 | 1.261.600 | | 2016-12-13 | 00:00:00 | 104,16 | 104,86 | 103,71 | 104,06 | 1.370.600 | | 2016-12-14 | 00:00:00 | 103,98 | 105,47 | 103,67 | 104,44 | 1.409.200 | | 2016-12-15 | 00:00:00 | 104,62 | 106,68 | 104,01 | 106,12 | 1.437.400 | | 2016-12-16 | 00:00:00 | 106,10 | 106,88 | 104,28 | 104,45 | 2.621.100 | | 2016-12-19 | 00:00:00 | 106,73 | 108,60 | 106,53 | 106,99 | 2.221.200 | | 2016-12-20 | 00:00:00 | 108,19 | 108,19 | 106,51 | 106,85 | 1.310.300 | | 2016-12-21 | 00:00:00 | 106,68 | 107,50 | 106,41 | 106,48 | 1.167.600 | | 2016-12-22 | 00:00:00 | 106,87 | 108,19 | 106,85 | 107,69 | 1.386.500 | | 2016-12-23 | 00:00:00 | 107,42 | 108,12 | 107,06 | 108,06 | 1.000.300 | | 2016-12-27 | 00:00:00 | 108,54 | 109,55 | 108,28 | 109,03 | 793.700 | | 2016-12-28 | 00:00:00 | 109,90 | 110,35 | 107,51 | 107,57 | 1.090.000 | | 2016-12-29 | 00:00:00 | 107,48 | 107,52 | 106,38 | 107,15 | 908.000 | | 2016-12-30 | 00:00:00 | 107,89 | 109,97 | 105,30 | 105,73 | 897.900 | | 2017-01-03 | 00:00:00 | 106,68 | 108,56 | 105,79 | 107,26 | 1.937.200 | | 2017-01-04 | 00:00:00 | 107,61 | 108,11 | 106,91 | 107,32 | 1.294.300 | | 2017-01-05 | 00:00:00 | 107,52 | 108,78 | 107,07 | 107,08 | 1.630.200 | | 2017-01-06 | 00:00:00 | 106,88 | 107,88 | 106,08 | 107,60 | 1.203.600 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
