(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 | | 2018-05-22 | 00:00:00 | 202,25 | 205,32 | 202,00 | 202,98 | 2.757.318 | | 2018-05-23 | 00:00:00 | 199,98 | 203,97 | 199,80 | 203,31 | 1.969.899 | | 2018-05-24 | 00:00:00 | 203,55 | 204,95 | 200,79 | 204,37 | 2.095.908 | | 2018-05-25 | 00:00:00 | 202,98 | 203,89 | 201,18 | 202,03 | 2.252.731 | | 2018-05-29 | 00:00:00 | 200,28 | 202,91 | 198,26 | 200,28 | 2.049.477 | | 2018-05-30 | 00:00:00 | 202,13 | 204,74 | 200,70 | 201,83 | 2.812.140 | | 2018-05-31 | 00:00:00 | 200,66 | 202,10 | 197,85 | 198,18 | 3.076.641 | | 2018-06-01 | 00:00:00 | 200,00 | 201,31 | 199,10 | 200,86 | 169.483 | | 2018-06-04 | 00:00:00 | 202,47 | 205,95 | 200,59 | 204,59 | 2.805.866 | | 2018-06-05 | 00:00:00 | 204,66 | 205,47 | 201,43 | 201,84 | 2.507.890 | | 2018-06-06 | 00:00:00 | 202,48 | 202,52 | 196,88 | 198,73 | 1.796.553 | | 2018-06-07 | 00:00:00 | 192,26 | 192,78 | 184,81 | 188,83 | 12.775.159 | | 2018-06-08 | 00:00:00 | 186,13 | 188,29 | 185,40 | 188,03 | 5.272.645 | | 2018-06-11 | 00:00:00 | 187,65 | 187,83 | 183,19 | 183,71 | 5.443.367 | | 2018-06-12 | 00:00:00 | 184,90 | 187,02 | 183,35 | 186,93 | 3.661.519 | | 2018-06-13 | 00:00:00 | 184,21 | 188,50 | 184,03 | 184,59 | 4.489.454 | | 2018-06-14 | 00:00:00 | 185,17 | 186,55 | 180,97 | 181,17 | 4.375.377 | | 2018-06-15 | 00:00:00 | 179,26 | 180,90 | 178,00 | 178,89 | 1.834.379 | | 2018-06-18 | 00:00:00 | 176,63 | 176,70 | 174,00 | 174,20 | 4.518.718 | | 2018-06-19 | 00:00:00 | 170,90 | 174,83 | 170,51 | 173,35 | 3.736.232 | | 2018-06-20 | 00:00:00 | 175,48 | 176,29 | 173,19 | 174,54 | 2.775.870 | | 2018-06-21 | 00:00:00 | 178,17 | 179,25 | 175,39 | 176,05 | 3.282.743 | | 2018-06-22 | 00:00:00 | 177,49 | 177,60 | 172,94 | 174,70 | 2.950.348 | | 2018-06-25 | 00:00:00 | 172,21 | 173,00 | 167,62 | 171,01 | 3.617.204 | | 2018-06-26 | 00:00:00 | 175,52 | 175,75 | 171,74 | 174,37 | 2.576.440 | | 2018-06-27 | 00:00:00 | 175,00 | 175,49 | 172,75 | 173,05 | 850.424 | | 2018-06-28 | 00:00:00 | 168,01 | 171,14 | 166,37 | 170,87 | 3.349.898 | | 2018-06-29 | 00:00:00 | 172,55 | 174,84 | 172,24 | 174,08 | 1.705.424 | | 2018-07-02 | 00:00:00 | 169,99 | 173,27 | 168,61 | 173,05 | 2.115.338 | | 2018-07-03 | 00:00:00 | 173,19 | 173,50 | 166,89 | 167,25 | 2.048.437 | | 2018-07-05 | 00:00:00 | 169,31 | 172,30 | 169,29 | 171,82 | 2.386.238 | | 2018-07-06 | 00:00:00 | 171,30 | 174,09 | 169,00 | 173,86 | 2.354.544 | | 2018-07-09 | 00:00:00 | 175,73 | 177,12 | 172,30 | 177,02 | 2.055.913 | | 2018-07-10 | 00:00:00 | 177,02 | 177,93 | 175,10 | 176,40 | 1.977.130 | | 2018-07-11 | 00:00:00 | 174,50 | 175,99 | 168,82 | 169,26 | 3.450.890 | | 2018-07-12 | 00:00:00 | 170,11 | 173,42 | 169,72 | 171,32 | 2.687.121 | | 2018-07-13 | 00:00:00 | 172,26 | 174,20 | 171,27 | 171,79 | 2.134.317 | | 2018-07-16 | 00:00:00 | 171,12 | 172,90 | 170,77 | 171,79 | 1.871.279 | | 2018-07-17 | 00:00:00 | 170,53 | 178,04 | 170,53 | 177,81 | 1.123.717 | | 2018-07-18 | 00:00:00 | 183,04 | 183,88 | 179,05 | 181,32 | 3.297.281 | | 2018-07-19 | 00:00:00 | 180,11 | 181,47 | 177,83 | 178,23 | 1.996.669 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
