(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 | | 2018-01-26 | 00:00:00 | 201,95 | 206,42 | 200,28 | 202,57 | 4.713.199 | | 2018-01-29 | 00:00:00 | 201,24 | 202,28 | 193,28 | 195,97 | 3.955.098 | | 2018-01-30 | 00:00:00 | 192,10 | 195,29 | 189,25 | 191,08 | 3.727.820 | | 2018-01-31 | 00:00:00 | 192,91 | 193,83 | 190,25 | 191,52 | 2.785.145 | | 2018-02-01 | 00:00:00 | 190,00 | 194,13 | 188,20 | 189,11 | 3.012.870 | | 2018-02-02 | 00:00:00 | 186,71 | 186,82 | 178,37 | 179,06 | 5.414.930 | | 2018-02-05 | 00:00:00 | 175,50 | 182,90 | 170,32 | 170,35 | 5.315.532 | | 2018-02-06 | 00:00:00 | 168,50 | 179,00 | 167,32 | 178,34 | 5.734.053 | | 2018-02-07 | 00:00:00 | 175,83 | 179,43 | 171,60 | 171,63 | 3.366.504 | | 2018-02-08 | 00:00:00 | 172,66 | 173,07 | 162,21 | 162,23 | 4.567.090 | | 2018-02-09 | 00:00:00 | 165,82 | 167,29 | 156,83 | 165,87 | 5.642.030 | | 2018-02-12 | 00:00:00 | 168,41 | 174,48 | 167,27 | 172,95 | 4.143.463 | | 2018-02-13 | 00:00:00 | 171,57 | 172,73 | 168,12 | 172,56 | 2.775.975 | | 2018-02-14 | 00:00:00 | 171,40 | 183,09 | 171,00 | 183,01 | 5.743.690 | | 2018-02-15 | 00:00:00 | 182,97 | 185,78 | 179,12 | 185,71 | 4.128.633 | | 2018-02-16 | 00:00:00 | 184,76 | 191,21 | 184,65 | 187,91 | 4.230.219 | | 2018-02-20 | 00:00:00 | 186,93 | 196,05 | 186,41 | 193,44 | 3.256.442 | | 2018-02-21 | 00:00:00 | 194,55 | 195,00 | 189,20 | 189,23 | 3.235.829 | | 2018-02-22 | 00:00:00 | 190,16 | 190,44 | 186,93 | 188,36 | 1.744.791 | | 2018-02-23 | 00:00:00 | 190,24 | 193,67 | 188,61 | 193,10 | 2.163.011 | | 2018-02-26 | 00:00:00 | 194,57 | 198,97 | 193,15 | 198,43 | 2.326.007 | | 2018-02-27 | 00:00:00 | 198,15 | 199,79 | 193,37 | 193,47 | 2.798.852 | | 2018-02-28 | 00:00:00 | 194,44 | 196,67 | 191,33 | 191,86 | 3.568.637 | | 2018-03-01 | 00:00:00 | 192,49 | 195,64 | 188,12 | 190,07 | 3.003.635 | | 2018-03-02 | 00:00:00 | 185,05 | 194,89 | 182,16 | 194,53 | 2.775.807 | | 2018-03-05 | 00:00:00 | 192,83 | 200,02 | 191,24 | 198,70 | 3.292.353 | | 2018-03-06 | 00:00:00 | 200,14 | 209,50 | 199,51 | 207,94 | 7.636.315 | | 2018-03-07 | 00:00:00 | 205,83 | 212,36 | 204,14 | 211,74 | 5.625.612 | | 2018-03-08 | 00:00:00 | 214,00 | 214,94 | 210,95 | 212,74 | 3.602.571 | | 2018-03-09 | 00:00:00 | 214,28 | 226,08 | 213,94 | 224,95 | 6.484.097 | | 2018-03-12 | 00:00:00 | 225,50 | 230,00 | 223,00 | 228,65 | 4.825.479 | | 2018-03-13 | 00:00:00 | 230,04 | 234,88 | 222,43 | 223,97 | 4.818.832 | | 2018-03-14 | 00:00:00 | 223,00 | 226,13 | 221,06 | 222,64 | 3.259.912 | | 2018-03-15 | 00:00:00 | 224,00 | 227,00 | 222,55 | 223,08 | 2.398.030 | | 2018-03-16 | 00:00:00 | 224,18 | 225,00 | 221,29 | 221,92 | 2.350.860 | | 2018-03-19 | 00:00:00 | 218,36 | 219,04 | 212,05 | 217,58 | 3.952.532 | | 2018-03-20 | 00:00:00 | 218,49 | 221,19 | 217,95 | 219,13 | 2.143.356 | | 2018-03-21 | 00:00:00 | 221,87 | 227,82 | 221,01 | 224,28 | 3.544.359 | | 2018-03-22 | 00:00:00 | 220,50 | 222,93 | 214,65 | 214,82 | 3.222.678 | | 2018-03-23 | 00:00:00 | 214,05 | 216,39 | 202,56 | 202,63 | 5.122.960 | | 2018-03-26 | 00:00:00 | 210,65 | 215,02 | 207,27 | 214,96 | 3.367.997 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
