(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 | | 2017-08-25 | 00:00:00 | 159,30 | 159,97 | 156,52 | 157,86 | 1.210.749 | | 2017-08-28 | 00:00:00 | 158,33 | 161,04 | 157,74 | 160,67 | 1.236.564 | | 2017-08-29 | 00:00:00 | 158,62 | 162,84 | 158,10 | 162,32 | 1.177.221 | | 2017-08-30 | 00:00:00 | 162,43 | 165,00 | 161,77 | 164,99 | 1.550.300 | | 2017-08-31 | 00:00:00 | 165,62 | 167,32 | 165,18 | 165,98 | 1.661.462 | | 2017-09-01 | 00:00:00 | 166,02 | 169,15 | 165,44 | 166,86 | 1.540.313 | | 2017-09-05 | 00:00:00 | 165,69 | 166,40 | 162,52 | 164,10 | 1.534.931 | | 2017-09-06 | 00:00:00 | 165,25 | 165,85 | 163,04 | 165,01 | 1.915.315 | | 2017-09-07 | 00:00:00 | 165,33 | 168,70 | 164,84 | 168,59 | 1.331.604 | | 2017-09-08 | 00:00:00 | 167,74 | 168,70 | 165,30 | 165,75 | 1.723.196 | | 2017-09-11 | 00:00:00 | 167,51 | 170,65 | 167,41 | 169,96 | 1.854.862 | | 2017-09-12 | 00:00:00 | 170,22 | 172,56 | 168,93 | 171,67 | 1.605.795 | | 2017-09-13 | 00:00:00 | 172,29 | 172,49 | 169,88 | 171,52 | 1.393.948 | | 2017-09-14 | 00:00:00 | 170,84 | 174,37 | 170,29 | 172,58 | 1.907.855 | | 2017-09-15 | 00:00:00 | 172,61 | 174,13 | 171,85 | 172,99 | 2.652.163 | | 2017-09-18 | 00:00:00 | 174,41 | 178,18 | 173,95 | 177,31 | 2.806.965 | | 2017-09-19 | 00:00:00 | 177,57 | 178,03 | 176,00 | 177,12 | 2.098.402 | | 2017-09-20 | 00:00:00 | 177,41 | 177,64 | 170,40 | 173,02 | 2.312.143 | | 2017-09-21 | 00:00:00 | 173,17 | 173,54 | 170,13 | 172,28 | 2.008.783 | | 2017-09-22 | 00:00:00 | 171,71 | 176,96 | 171,40 | 176,73 | 1.577.894 | | 2017-09-25 | 00:00:00 | 176,00 | 176,00 | 170,00 | 170,17 | 2.101.818 | | 2017-09-26 | 00:00:00 | 172,32 | 172,66 | 167,52 | 169,44 | 2.528.669 | | 2017-09-27 | 00:00:00 | 175,10 | 180,63 | 173,06 | 179,39 | 3.015.805 | | 2017-09-28 | 00:00:00 | 178,59 | 182,08 | 177,69 | 181,82 | 2.039.300 | | 2017-09-29 | 00:00:00 | 182,90 | 185,23 | 181,42 | 185,04 | 1.736.483 | | 2017-10-02 | 00:00:00 | 185,04 | 187,57 | 183,45 | 185,95 | 2.080.294 | | 2017-10-03 | 00:00:00 | 186,51 | 186,70 | 182,82 | 184,87 | 1.444.082 | | 2017-10-04 | 00:00:00 | 183,97 | 185,27 | 182,10 | 185,02 | 2.334.169 | | 2017-10-05 | 00:00:00 | 185,27 | 185,57 | 180,79 | 182,82 | 1.537.552 | | 2017-10-06 | 00:00:00 | 182,58 | 185,03 | 182,36 | 184,83 | 1.005.005 | | 2017-10-09 | 00:00:00 | 185,00 | 185,95 | 183,73 | 184,66 | 1.111.843 | | 2017-10-10 | 00:00:00 | 186,13 | 186,35 | 181,95 | 184,90 | 1.566.132 | | 2017-10-11 | 00:00:00 | 184,22 | 186,21 | 183,95 | 186,18 | 1.602.391 | | 2017-10-12 | 00:00:00 | 186,11 | 189,11 | 186,11 | 186,99 | 2.135.199 | | 2017-10-13 | 00:00:00 | 188,64 | 190,31 | 187,52 | 189,90 | 1.523.758 | | 2017-10-16 | 00:00:00 | 191,00 | 193,85 | 190,34 | 192,36 | 2.815.648 | | 2017-10-17 | 00:00:00 | 195,09 | 195,49 | 191,90 | 194,55 | 3.592.279 | | 2017-10-18 | 00:00:00 | 197,08 | 200,91 | 193,12 | 200,49 | 5.361.672 | | 2017-10-19 | 00:00:00 | 198,39 | 201,00 | 194,93 | 200,98 | 2.998.135 | | 2017-10-20 | 00:00:00 | 202,50 | 206,34 | 202,44 | 205,34 | 2.996.356 | | 2017-10-23 | 00:00:00 | 206,22 | 208,41 | 204,05 | 205,89 | 2.839.062 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
