(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 | | 2017-05-03 | 00:00:00 | 149,55 | 150,30 | 148,52 | 150,08 | 1.936.100 | | 2017-05-04 | 00:00:00 | 149,93 | 150,66 | 148,92 | 150,61 | 1.499.200 | | 2017-05-05 | 00:00:00 | 150,96 | 151,00 | 148,42 | 150,31 | 1.570.400 | | 2017-05-08 | 00:00:00 | 150,03 | 150,79 | 148,99 | 149,12 | 1.496.200 | | 2017-05-09 | 00:00:00 | 149,51 | 150,75 | 149,43 | 150,54 | 1.577.200 | | 2017-05-10 | 00:00:00 | 151,13 | 151,50 | 149,09 | 149,15 | 1.875.700 | | 2017-05-11 | 00:00:00 | 148,89 | 150,12 | 147,94 | 149,92 | 1.790.000 | | 2017-05-12 | 00:00:00 | 149,71 | 150,13 | 148,08 | 149,58 | 1.569.500 | | 2017-05-15 | 00:00:00 | 150,07 | 151,68 | 149,96 | 151,27 | 1.785.554 | | 2017-05-16 | 00:00:00 | 151,87 | 152,57 | 150,54 | 152,56 | 2.176.724 | | 2017-05-17 | 00:00:00 | 150,84 | 151,00 | 147,26 | 147,27 | 2.283.100 | | 2017-05-18 | 00:00:00 | 146,68 | 150,12 | 145,13 | 149,81 | 2.682.138 | | 2017-05-19 | 00:00:00 | 151,56 | 153,10 | 150,64 | 152,40 | 3.466.644 | | 2017-05-22 | 00:00:00 | 152,75 | 153,38 | 151,15 | 152,91 | 1.730.943 | | 2017-05-23 | 00:00:00 | 153,33 | 154,09 | 151,19 | 153,43 | 1.512.582 | | 2017-05-24 | 00:00:00 | 154,05 | 154,26 | 152,29 | 152,88 | 1.392.505 | | 2017-05-25 | 00:00:00 | 153,68 | 154,37 | 152,54 | 153,90 | 1.890.732 | | 2017-05-26 | 00:00:00 | 153,49 | 155,44 | 153,09 | 155,12 | 1.942.088 | | 2017-05-30 | 00:00:00 | 155,45 | 157,77 | 155,00 | 156,87 | 2.063.473 | | 2017-05-31 | 00:00:00 | 157,04 | 157,49 | 154,72 | 155,17 | 2.335.824 | | 2017-06-01 | 00:00:00 | 155,26 | 156,53 | 154,95 | 156,44 | 1.435.230 | | 2017-06-02 | 00:00:00 | 157,15 | 158,83 | 157,01 | 158,74 | 1.761.452 | | 2017-06-05 | 00:00:00 | 158,89 | 160,50 | 158,07 | 160,29 | 1.718.961 | | 2017-06-06 | 00:00:00 | 160,24 | 164,12 | 159,68 | 161,01 | 2.263.113 | | 2017-06-07 | 00:00:00 | 162,06 | 162,69 | 160,99 | 162,30 | 2.017.058 | | 2017-06-08 | 00:00:00 | 163,44 | 164,99 | 162,47 | 164,97 | 2.127.392 | | 2017-06-09 | 00:00:00 | 165,35 | 167,05 | 154,38 | 157,78 | 3.675.753 | | 2017-06-12 | 00:00:00 | 155,51 | 155,86 | 148,75 | 154,51 | 5.210.972 | | 2017-06-13 | 00:00:00 | 156,66 | 157,91 | 152,90 | 155,12 | 2.722.424 | | 2017-06-14 | 00:00:00 | 155,35 | 155,96 | 150,41 | 152,75 | 2.736.007 | | 2017-06-15 | 00:00:00 | 149,58 | 150,76 | 147,60 | 148,48 | 4.138.006 | | 2017-06-16 | 00:00:00 | 148,83 | 150,97 | 147,66 | 148,21 | 3.930.446 | | 2017-06-19 | 00:00:00 | 150,19 | 151,95 | 149,90 | 151,00 | 2.981.831 | | 2017-06-20 | 00:00:00 | 151,50 | 152,94 | 149,53 | 150,11 | 2.324.171 | | 2017-06-21 | 00:00:00 | 150,31 | 151,25 | 149,15 | 150,92 | 1.770.617 | | 2017-06-22 | 00:00:00 | 151,51 | 152,42 | 149,52 | 150,04 | 1.448.295 | | 2017-06-23 | 00:00:00 | 149,81 | 152,82 | 149,52 | 151,78 | 2.524.065 | | 2017-06-26 | 00:00:00 | 152,46 | 153,61 | 148,36 | 148,99 | 2.444.643 | | 2017-06-27 | 00:00:00 | 148,26 | 148,57 | 144,44 | 144,62 | 3.326.955 | | 2017-06-28 | 00:00:00 | 145,17 | 148,17 | 142,80 | 147,83 | 2.839.533 | | 2017-06-29 | 00:00:00 | 146,08 | 146,50 | 140,01 | 142,35 | 2.922.042 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
