(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-23 | 00:00:00 | 206,22 | 208,41 | 204,05 | 205,89 | 2.839.062 | | 2017-10-24 | 00:00:00 | 206,67 | 206,76 | 203,27 | 205,84 | 1.862.582 | | 2017-10-25 | 00:00:00 | 205,80 | 205,80 | 199,00 | 203,07 | 2.637.738 | | 2017-10-26 | 00:00:00 | 204,70 | 208,65 | 204,28 | 206,78 | 1.863.056 | | 2017-10-27 | 00:00:00 | 208,06 | 208,40 | 204,50 | 208,00 | 1.972.619 | | 2017-10-30 | 00:00:00 | 206,87 | 208,20 | 204,50 | 206,20 | 1.387.154 | | 2017-10-31 | 00:00:00 | 207,33 | 210,09 | 206,52 | 208,57 | 1.635.624 | | 2017-11-01 | 00:00:00 | 210,45 | 210,45 | 200,54 | 202,92 | 2.796.962 | | 2017-11-02 | 00:00:00 | 203,00 | 207,02 | 201,51 | 206,82 | 2.362.547 | | 2017-11-03 | 00:00:00 | 207,20 | 207,95 | 205,02 | 207,07 | 1.875.067 | | 2017-11-06 | 00:00:00 | 207,57 | 207,87 | 204,40 | 206,67 | 2.244.747 | | 2017-11-07 | 00:00:00 | 206,58 | 209,85 | 206,50 | 209,19 | 1.345.150 | | 2017-12-14 | 00:00:00 | 181,30 | 184,43 | 180,99 | 182,10 | 2.910.439 | | 2017-12-15 | 00:00:00 | 183,29 | 187,46 | 181,81 | 186,32 | 3.731.881 | | 2017-12-18 | 00:00:00 | 187,65 | 190,81 | 186,70 | 189,07 | 3.311.537 | | 2017-12-19 | 00:00:00 | 188,13 | 189,42 | 185,65 | 186,11 | 2.277.707 | | 2017-12-20 | 00:00:00 | 190,90 | 191,84 | 187,30 | 188,83 | 3.156.254 | | 2017-12-21 | 00:00:00 | 188,79 | 189,15 | 184,75 | 185,64 | 2.631.688 | | 2017-12-22 | 00:00:00 | 185,25 | 187,99 | 184,10 | 186,69 | 1.579.242 | | 2017-12-26 | 00:00:00 | 184,26 | 186,69 | 182,31 | 184,31 | 1.705.823 | | 2017-12-27 | 00:00:00 | 184,76 | 187,03 | 184,00 | 185,37 | 1.504.868 | | 2017-12-28 | 00:00:00 | 185,94 | 187,00 | 184,90 | 185,54 | 1.137.682 | | 2017-12-29 | 00:00:00 | 185,58 | 186,72 | 184,02 | 184,07 | 1.359.996 | | 2018-01-02 | 00:00:00 | 185,15 | 189,52 | 183,87 | 189,28 | 2.009.499 | | 2018-01-03 | 00:00:00 | 190,68 | 193,82 | 189,62 | 192,50 | 2.555.470 | | 2018-01-04 | 00:00:00 | 195,00 | 196,85 | 193,15 | 193,38 | 2.207.351 | | 2018-01-05 | 00:00:00 | 194,90 | 197,18 | 194,45 | 196,40 | 1.682.295 | | 2018-01-08 | 00:00:00 | 196,33 | 199,49 | 196,25 | 197,88 | 2.741.452 | | 2018-01-09 | 00:00:00 | 198,22 | 199,75 | 193,37 | 197,57 | 2.952.278 | | 2018-01-10 | 00:00:00 | 194,34 | 195,23 | 190,29 | 191,66 | 3.396.622 | | 2018-01-11 | 00:00:00 | 192,06 | 192,82 | 188,41 | 189,12 | 2.789.001 | | 2018-01-12 | 00:00:00 | 189,12 | 191,38 | 188,30 | 188,51 | 2.773.892 | | 2018-01-16 | 00:00:00 | 192,18 | 195,82 | 188,40 | 190,39 | 4.153.237 | | 2018-01-17 | 00:00:00 | 194,53 | 205,66 | 193,75 | 205,08 | 6.375.495 | | 2018-01-18 | 00:00:00 | 203,00 | 206,35 | 199,76 | 205,45 | 4.127.580 | | 2018-01-19 | 00:00:00 | 205,85 | 207,55 | 203,10 | 207,53 | 2.566.984 | | 2018-01-22 | 00:00:00 | 208,40 | 209,84 | 207,20 | 209,19 | 2.758.801 | | 2018-01-23 | 00:00:00 | 211,03 | 215,14 | 210,00 | 215,07 | 4.116.233 | | 2018-01-24 | 00:00:00 | 214,19 | 214,19 | 206,56 | 209,73 | 4.857.020 | | 2018-01-25 | 00:00:00 | 216,00 | 218,48 | 199,00 | 199,25 | 8.196.430 | | 2018-01-26 | 00:00:00 | 201,95 | 206,42 | 200,28 | 202,57 | 4.713.199 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
