(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-03-07 | 00:00:00 | 118,37 | 118,90 | 117,17 | 117,43 | 1.436.200 | | 2017-03-08 | 00:00:00 | 117,77 | 118,29 | 117,25 | 117,73 | 826.700 | | 2017-03-09 | 00:00:00 | 117,50 | 118,09 | 116,94 | 117,55 | 722.900 | | 2017-03-10 | 00:00:00 | 118,37 | 120,88 | 118,37 | 120,60 | 1.897.400 | | 2017-03-13 | 00:00:00 | 120,60 | 122,65 | 120,00 | 122,40 | 1.804.000 | | 2017-03-14 | 00:00:00 | 122,07 | 122,55 | 121,17 | 122,35 | 1.256.100 | | 2017-03-15 | 00:00:00 | 122,54 | 124,49 | 122,25 | 124,17 | 2.616.600 | | 2017-03-16 | 00:00:00 | 124,50 | 126,21 | 124,17 | 125,97 | 2.124.700 | | 2017-03-17 | 00:00:00 | 126,87 | 127,44 | 126,16 | 126,48 | 1.971.800 | | 2017-03-20 | 00:00:00 | 126,64 | 127,66 | 126,33 | 126,86 | 1.393.200 | | 2017-03-21 | 00:00:00 | 127,26 | 127,64 | 124,00 | 124,27 | 1.845.700 | | 2017-03-22 | 00:00:00 | 124,08 | 125,43 | 123,96 | 125,40 | 1.222.900 | | 2017-03-23 | 00:00:00 | 125,25 | 126,28 | 124,82 | 125,35 | 1.161.400 | | 2017-03-24 | 00:00:00 | 127,16 | 129,35 | 126,72 | 127,47 | 1.993.500 | | 2017-03-27 | 00:00:00 | 126,02 | 128,39 | 125,65 | 127,80 | 1.343.100 | | 2017-03-28 | 00:00:00 | 127,49 | 128,55 | 127,14 | 127,75 | 1.239.300 | | 2017-03-29 | 00:00:00 | 127,75 | 128,00 | 127,16 | 127,88 | 966.800 | | 2017-03-30 | 00:00:00 | 127,90 | 129,15 | 127,90 | 128,70 | 926.700 | | 2017-03-31 | 00:00:00 | 128,29 | 129,00 | 128,01 | 128,36 | 1.272.900 | | 2017-04-03 | 00:00:00 | 128,62 | 128,98 | 127,55 | 128,42 | 1.149.000 | | 2017-04-04 | 00:00:00 | 127,98 | 128,93 | 127,64 | 128,89 | 996.000 | | 2017-04-05 | 00:00:00 | 129,50 | 130,13 | 127,67 | 127,77 | 1.375.300 | | 2017-04-06 | 00:00:00 | 127,69 | 128,91 | 126,84 | 128,86 | 1.310.000 | | 2017-04-07 | 00:00:00 | 128,83 | 129,82 | 128,20 | 129,30 | 695.700 | | 2017-04-10 | 00:00:00 | 129,07 | 129,75 | 128,35 | 128,80 | 1.012.600 | | 2017-04-11 | 00:00:00 | 128,36 | 128,78 | 125,33 | 127,23 | 1.566.000 | | 2017-04-12 | 00:00:00 | 127,46 | 127,67 | 125,51 | 126,16 | 1.289.000 | | 2017-04-13 | 00:00:00 | 125,80 | 127,28 | 124,91 | 125,17 | 1.358.100 | | 2017-04-17 | 00:00:00 | 125,74 | 127,46 | 125,74 | 127,33 | 1.173.700 | | 2017-04-18 | 00:00:00 | 126,78 | 127,81 | 125,97 | 127,43 | 2.035.400 | | 2017-04-19 | 00:00:00 | 133,86 | 136,40 | 132,50 | 136,17 | 5.779.000 | | 2017-04-20 | 00:00:00 | 137,00 | 139,71 | 136,41 | 139,36 | 3.144.700 | | 2017-04-21 | 00:00:00 | 139,15 | 140,23 | 137,55 | 139,98 | 3.259.000 | | 2017-04-24 | 00:00:00 | 142,58 | 142,88 | 141,13 | 142,51 | 2.218.700 | | 2017-04-25 | 00:00:00 | 143,71 | 145,96 | 142,51 | 145,76 | 2.398.900 | | 2017-04-26 | 00:00:00 | 145,57 | 146,11 | 144,00 | 145,51 | 1.904.000 | | 2017-04-27 | 00:00:00 | 146,28 | 148,00 | 146,10 | 147,00 | 1.585.100 | | 2017-04-28 | 00:00:00 | 146,50 | 147,16 | 144,54 | 144,85 | 2.049.700 | | 2017-05-01 | 00:00:00 | 145,93 | 149,34 | 145,72 | 149,22 | 2.086.800 | | 2017-05-02 | 00:00:00 | 149,80 | 149,99 | 147,67 | 149,32 | 2.069.500 | | 2017-05-03 | 00:00:00 | 149,55 | 150,30 | 148,52 | 150,08 | 1.936.100 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
