(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-01-06 | 00:00:00 | 106,88 | 107,88 | 106,08 | 107,60 | 1.203.600 | | 2017-01-09 | 00:00:00 | 107,80 | 109,85 | 107,79 | 108,86 | 1.438.800 | | 2017-01-10 | 00:00:00 | 108,97 | 108,99 | 107,78 | 108,47 | 1.317.700 | | 2017-01-11 | 00:00:00 | 108,68 | 109,00 | 107,77 | 108,99 | 1.271.800 | | 2017-01-12 | 00:00:00 | 108,74 | 108,74 | 106,80 | 108,17 | 996.200 | | 2017-01-13 | 00:00:00 | 108,71 | 111,10 | 108,63 | 110,54 | 1.498.600 | | 2017-01-17 | 00:00:00 | 110,33 | 110,60 | 108,46 | 109,10 | 1.502.700 | | 2017-01-18 | 00:00:00 | 109,96 | 111,29 | 109,33 | 111,24 | 1.707.400 | | 2017-01-19 | 00:00:00 | 111,39 | 112,41 | 110,50 | 110,84 | 1.870.400 | | 2017-01-20 | 00:00:00 | 111,91 | 112,83 | 111,34 | 112,35 | 1.715.400 | | 2017-01-23 | 00:00:00 | 113,01 | 114,11 | 112,21 | 112,77 | 2.445.100 | | 2017-01-24 | 00:00:00 | 113,10 | 114,85 | 113,10 | 114,64 | 1.727.900 | | 2017-01-25 | 00:00:00 | 116,54 | 117,21 | 114,52 | 116,92 | 3.497.500 | | 2017-01-26 | 00:00:00 | 115,03 | 116,16 | 112,86 | 114,33 | 3.777.000 | | 2017-01-27 | 00:00:00 | 115,62 | 119,14 | 115,35 | 118,24 | 3.592.500 | | 2017-01-30 | 00:00:00 | 116,78 | 117,00 | 114,72 | 116,00 | 2.602.600 | | 2017-01-31 | 00:00:00 | 115,96 | 116,36 | 114,52 | 114,86 | 2.384.500 | | 2017-02-01 | 00:00:00 | 115,91 | 117,76 | 115,52 | 117,74 | 2.105.400 | | 2017-02-02 | 00:00:00 | 117,50 | 117,95 | 116,14 | 117,23 | 1.203.400 | | 2017-02-03 | 00:00:00 | 117,50 | 118,17 | 116,91 | 117,65 | 1.078.300 | | 2017-02-06 | 00:00:00 | 118,00 | 118,00 | 116,84 | 117,16 | 1.134.200 | | 2017-02-07 | 00:00:00 | 117,88 | 117,88 | 116,15 | 117,00 | 3.554.100 | | 2017-02-08 | 00:00:00 | 117,50 | 117,51 | 115,70 | 115,87 | 2.324.800 | | 2017-02-09 | 00:00:00 | 116,46 | 116,46 | 115,74 | 116,00 | 1.357.200 | | 2017-02-10 | 00:00:00 | 116,57 | 116,58 | 114,95 | 115,99 | 1.542.800 | | 2017-02-13 | 00:00:00 | 117,02 | 117,67 | 116,17 | 116,26 | 942.500 | | 2017-02-14 | 00:00:00 | 116,00 | 116,27 | 114,69 | 115,63 | 1.214.400 | | 2017-02-15 | 00:00:00 | 115,89 | 116,37 | 115,03 | 116,23 | 1.343.000 | | 2017-02-16 | 00:00:00 | 116,80 | 116,83 | 113,20 | 114,57 | 3.089.700 | | 2017-02-17 | 00:00:00 | 114,29 | 114,90 | 113,65 | 114,90 | 2.112.100 | | 2017-02-21 | 00:00:00 | 114,90 | 117,96 | 114,82 | 117,82 | 2.354.500 | | 2017-02-22 | 00:00:00 | 117,63 | 118,59 | 117,01 | 118,58 | 1.610.600 | | 2017-02-23 | 00:00:00 | 119,28 | 119,31 | 116,52 | 117,73 | 1.350.900 | | 2017-02-24 | 00:00:00 | 116,63 | 118,81 | 115,70 | 118,79 | 1.266.700 | | 2017-02-27 | 00:00:00 | 118,27 | 119,40 | 117,77 | 119,29 | 1.620.500 | | 2017-02-28 | 00:00:00 | 119,03 | 119,42 | 118,15 | 118,54 | 2.326.400 | | 2017-03-01 | 00:00:00 | 118,97 | 119,91 | 118,31 | 119,67 | 2.323.100 | | 2017-03-02 | 00:00:00 | 118,94 | 119,52 | 118,10 | 118,48 | 1.102.200 | | 2017-03-03 | 00:00:00 | 118,33 | 118,84 | 117,51 | 118,62 | 1.008.500 | | 2017-03-06 | 00:00:00 | 117,29 | 118,45 | 116,40 | 118,36 | 1.405.800 | | 2017-03-07 | 00:00:00 | 118,37 | 118,90 | 117,17 | 117,43 | 1.436.200 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
