(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-29 | 00:00:00 | 146,08 | 146,50 | 140,01 | 142,35 | 2.922.042 | | 2017-06-30 | 00:00:00 | 143,37 | 143,57 | 140,83 | 141,43 | 2.830.271 | | 2017-07-03 | 00:00:00 | 142,71 | 143,38 | 139,24 | 139,29 | 1.569.357 | | 2017-07-05 | 00:00:00 | 140,42 | 142,70 | 139,94 | 142,53 | 2.554.808 | | 2017-07-06 | 00:00:00 | 141,44 | 144,72 | 140,67 | 143,89 | 2.738.583 | | 2017-07-07 | 00:00:00 | 147,00 | 149,68 | 146,44 | 148,13 | 2.931.820 | | 2017-07-10 | 00:00:00 | 148,73 | 151,01 | 147,86 | 150,84 | 2.270.230 | | 2017-07-11 | 00:00:00 | 151,31 | 154,82 | 151,01 | 153,72 | 2.739.444 | | 2017-07-12 | 00:00:00 | 155,41 | 156,35 | 152,92 | 154,58 | 1.763.402 | | 2017-07-13 | 00:00:00 | 155,05 | 156,31 | 154,16 | 154,94 | 1.421.960 | | 2017-07-14 | 00:00:00 | 155,69 | 157,61 | 154,96 | 157,30 | 1.372.799 | | 2017-07-17 | 00:00:00 | 157,78 | 158,31 | 155,75 | 156,98 | 1.654.960 | | 2017-07-18 | 00:00:00 | 157,00 | 159,59 | 156,24 | 159,35 | 1.715.546 | | 2017-07-19 | 00:00:00 | 160,50 | 164,55 | 160,25 | 164,23 | 2.668.837 | | 2017-07-20 | 00:00:00 | 164,98 | 165,12 | 161,82 | 164,80 | 2.153.606 | | 2017-07-21 | 00:00:00 | 163,92 | 163,92 | 162,29 | 163,53 | 1.838.248 | | 2017-07-24 | 00:00:00 | 163,50 | 164,68 | 163,15 | 164,12 | 1.339.326 | | 2017-07-25 | 00:00:00 | 164,08 | 164,82 | 162,48 | 164,46 | 2.071.022 | | 2017-07-26 | 00:00:00 | 165,40 | 168,44 | 165,22 | 168,34 | 3.023.490 | | 2017-07-27 | 00:00:00 | 168,92 | 170,00 | 161,27 | 164,76 | 5.558.184 | | 2017-07-28 | 00:00:00 | 164,25 | 164,97 | 160,78 | 161,60 | 2.726.594 | | 2017-07-31 | 00:00:00 | 162,60 | 163,00 | 158,79 | 159,46 | 2.354.124 | | 2017-08-01 | 00:00:00 | 160,44 | 160,49 | 157,17 | 157,46 | 2.576.464 | | 2017-08-02 | 00:00:00 | 158,97 | 158,98 | 149,77 | 151,55 | 4.778.987 | | 2017-08-03 | 00:00:00 | 149,50 | 151,49 | 148,26 | 148,90 | 2.858.386 | | 2017-08-04 | 00:00:00 | 149,35 | 152,26 | 148,36 | 150,05 | 2.151.052 | | 2017-08-07 | 00:00:00 | 150,45 | 155,90 | 150,04 | 155,84 | 2.740.684 | | 2017-08-08 | 00:00:00 | 155,85 | 157,86 | 154,05 | 155,75 | 2.553.254 | | 2017-08-09 | 00:00:00 | 155,46 | 156,36 | 153,37 | 155,20 | 1.941.808 | | 2017-08-10 | 00:00:00 | 153,86 | 154,19 | 149,04 | 149,44 | 2.547.841 | | 2017-08-11 | 00:00:00 | 149,85 | 154,43 | 149,82 | 154,26 | 1.757.839 | | 2017-08-14 | 00:00:00 | 156,60 | 158,92 | 156,21 | 158,55 | 1.990.697 | | 2017-08-15 | 00:00:00 | 158,59 | 160,61 | 157,77 | 160,21 | 1.793.749 | | 2017-08-16 | 00:00:00 | 161,45 | 165,19 | 160,64 | 163,22 | 5.077.130 | | 2017-08-17 | 00:00:00 | 162,50 | 163,57 | 158,30 | 158,46 | 1.889.331 | | 2017-08-18 | 00:00:00 | 160,20 | 161,87 | 158,35 | 160,49 | 1.920.379 | | 2017-08-21 | 00:00:00 | 161,12 | 161,46 | 157,02 | 158,40 | 1.553.067 | | 2017-08-22 | 00:00:00 | 159,21 | 164,17 | 159,21 | 163,81 | 2.436.576 | | 2017-08-23 | 00:00:00 | 163,14 | 163,97 | 160,74 | 161,70 | 1.799.248 | | 2017-08-24 | 00:00:00 | 162,21 | 162,80 | 158,09 | 158,82 | 1.448.646 | | 2017-08-25 | 00:00:00 | 159,30 | 159,97 | 156,52 | 157,86 | 1.210.749 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
