(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-26 | 00:00:00 | 210,65 | 215,02 | 207,27 | 214,96 | 3.367.997 | | 2018-03-27 | 00:00:00 | 219,23 | 219,46 | 200,66 | 202,62 | 4.008.987 | | 2018-03-28 | 00:00:00 | 199,63 | 201,75 | 194,26 | 196,21 | 3.523.856 | | 2018-03-29 | 00:00:00 | 198,10 | 207,50 | 196,98 | 203,16 | 3.578.188 | | 2018-04-02 | 00:00:00 | 201,49 | 202,89 | 191,35 | 193,87 | 3.550.453 | | 2018-04-03 | 00:00:00 | 197,92 | 199,57 | 193,94 | 197,97 | 2.682.369 | | 2018-04-04 | 00:00:00 | 190,50 | 202,66 | 190,50 | 201,67 | 3.699.715 | | 2018-04-05 | 00:00:00 | 202,68 | 203,41 | 192,21 | 195,02 | 3.533.893 | | 2018-04-06 | 00:00:00 | 190,91 | 196,27 | 189,09 | 190,65 | 3.123.943 | | 2018-04-09 | 00:00:00 | 192,83 | 199,72 | 192,11 | 193,12 | 2.656.688 | | 2018-04-10 | 00:00:00 | 198,91 | 202,06 | 196,13 | 200,17 | 2.714.450 | | 2018-04-11 | 00:00:00 | 198,25 | 203,46 | 197,71 | 200,86 | 2.449.768 | | 2018-04-12 | 00:00:00 | 203,82 | 206,94 | 202,25 | 206,02 | 3.084.262 | | 2018-04-13 | 00:00:00 | 208,55 | 208,58 | 202,77 | 203,74 | 2.161.394 | | 2018-04-16 | 00:00:00 | 205,25 | 205,91 | 201,60 | 203,55 | 1.941.122 | | 2018-04-17 | 00:00:00 | 207,22 | 212,85 | 206,26 | 212,33 | 6.084.517 | | 2018-04-18 | 00:00:00 | 200,24 | 204,56 | 196,50 | 203,77 | 9.114.892 | | 2018-04-19 | 00:00:00 | 198,58 | 201,14 | 188,79 | 190,39 | 8.773.377 | | 2018-04-20 | 00:00:00 | 190,71 | 195,06 | 189,99 | 191,91 | 4.980.703 | | 2018-04-23 | 00:00:00 | 193,50 | 196,40 | 190,44 | 191,86 | 3.488.922 | | 2018-04-24 | 00:00:00 | 193,87 | 195,44 | 182,61 | 185,82 | 5.034.654 | | 2018-04-25 | 00:00:00 | 185,99 | 189,58 | 181,67 | 186,67 | 3.124.797 | | 2018-04-26 | 00:00:00 | 190,89 | 192,99 | 188,82 | 190,40 | 3.611.284 | | 2018-04-27 | 00:00:00 | 192,28 | 192,69 | 185,60 | 187,26 | 3.044.768 | | 2018-04-30 | 00:00:00 | 187,35 | 188,89 | 183,96 | 185,06 | 2.974.776 | | 2018-05-01 | 00:00:00 | 184,14 | 190,58 | 183,74 | 190,39 | 2.833.691 | | 2018-05-02 | 00:00:00 | 190,29 | 191,95 | 188,29 | 189,52 | 2.194.770 | | 2018-05-03 | 00:00:00 | 187,75 | 190,53 | 185,61 | 189,43 | 2.181.518 | | 2018-05-04 | 00:00:00 | 188,00 | 196,88 | 187,63 | 195,47 | 3.282.664 | | 2018-05-07 | 00:00:00 | 196,11 | 196,95 | 192,72 | 193,48 | 3.304.704 | | 2018-05-08 | 00:00:00 | 192,60 | 195,75 | 192,06 | 194,86 | 2.148.112 | | 2018-05-09 | 00:00:00 | 195,60 | 200,02 | 195,15 | 199,72 | 2.390.888 | | 2018-05-10 | 00:00:00 | 201,23 | 204,39 | 200,67 | 204,01 | 1.890.326 | | 2018-05-11 | 00:00:00 | 202,42 | 204,76 | 200,89 | 201,55 | 1.945.467 | | 2018-05-14 | 00:00:00 | 205,10 | 209,92 | 203,20 | 204,03 | 3.343.739 | | 2018-05-15 | 00:00:00 | 203,41 | 204,30 | 199,77 | 202,19 | 1.921.417 | | 2018-05-16 | 00:00:00 | 203,41 | 208,19 | 202,66 | 206,91 | 2.254.547 | | 2018-05-17 | 00:00:00 | 205,66 | 206,37 | 201,73 | 203,33 | 2.607.654 | | 2018-05-18 | 00:00:00 | 195,25 | 197,88 | 192,18 | 195,49 | 5.250.053 | | 2018-05-21 | 00:00:00 | 199,34 | 200,94 | 196,50 | 199,87 | 2.528.121 | | 2018-05-22 | 00:00:00 | 202,25 | 205,32 | 202,00 | 202,98 | 2.757.318 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
