(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-19 | 00:00:00 | 180,11 | 181,47 | 177,83 | 178,23 | 1.996.669 | | 2018-07-20 | 00:00:00 | 178,18 | 178,44 | 175,90 | 177,81 | 1.721.043 | | 2018-07-23 | 00:00:00 | 176,30 | 176,50 | 171,53 | 174,84 | 2.295.356 | | 2018-07-24 | 00:00:00 | 176,18 | 179,19 | 173,00 | 173,39 | 2.300.583 | | 2018-07-25 | 00:00:00 | 173,49 | 174,38 | 170,44 | 172,80 | 2.245.666 | | 2018-07-26 | 00:00:00 | 172,26 | 177,64 | 172,00 | 177,26 | 3.841.576 | | 2018-07-27 | 00:00:00 | 185,00 | 193,45 | 184,56 | 190,02 | 8.073.941 | | 2018-07-30 | 00:00:00 | 189,49 | 190,00 | 185,88 | 187,84 | 3.404.151 | | 2018-07-31 | 00:00:00 | 190,07 | 196,70 | 189,74 | 190,64 | 3.417.699 | | 2018-08-01 | 00:00:00 | 189,87 | 190,80 | 185,84 | 186,29 | 2.559.069 | | 2018-08-02 | 00:00:00 | 183,78 | 188,08 | 183,62 | 187,10 | 1.819.195 | | 2018-08-03 | 00:00:00 | 186,80 | 188,09 | 185,83 | 187,29 | 1.507.520 | | 2018-08-06 | 00:00:00 | 186,21 | 188,58 | 186,16 | 188,31 | 1.774.788 | | 2018-08-07 | 00:00:00 | 188,75 | 188,98 | 183,79 | 184,13 | 1.188.069 | | 2018-08-08 | 00:00:00 | 185,05 | 189,13 | 184,71 | 188,91 | 734.492 | | 2018-08-09 | 00:00:00 | 186,68 | 187,64 | 182,74 | 184,49 | 3.269.289 | | 2018-08-10 | 00:00:00 | 180,57 | 181,43 | 178,38 | 178,39 | 1.512.317 | | 2018-08-13 | 00:00:00 | 178,86 | 179,05 | 176,05 | 178,55 | 901.546 | | 2018-08-14 | 00:00:00 | 178,58 | 179,65 | 176,42 | 176,69 | 1.920.340 | | 2018-08-15 | 00:00:00 | 174,44 | 174,82 | 170,89 | 172,83 | 2.915.630 | | 2018-08-16 | 00:00:00 | 173,88 | 176,70 | 172,30 | 174,29 | 2.440.404 | | 2018-08-17 | 00:00:00 | 170,86 | 171,12 | 167,00 | 168,91 | 668.422 | | 2018-08-20 | 00:00:00 | 169,57 | 172,01 | 166,97 | 171,28 | 2.537.476 | | 2018-08-21 | 00:00:00 | 172,26 | 175,50 | 171,58 | 174,39 | 2.719.354 | | 2018-08-22 | 00:00:00 | 173,43 | 175,09 | 172,70 | 173,08 | 1.718.100 | | 2018-08-23 | 00:00:00 | 172,59 | 174,45 | 172,30 | 172,77 | 2.221.991 | | 2018-08-24 | 00:00:00 | 174,04 | 174,15 | 171,44 | 172,46 | 2.012.599 | | 2018-08-27 | 00:00:00 | 173,00 | 178,08 | 172,95 | 176,21 | 3.168.785 | | 2018-08-28 | 00:00:00 | 173,23 | 174,32 | 170,80 | 174,14 | 3.547.758 | | 2018-08-29 | 00:00:00 | 173,28 | 174,94 | 171,87 | 172,62 | 2.319.582 | | 2018-08-30 | 00:00:00 | 172,50 | 174,62 | 172,15 | 172,47 | 2.154.974 | | 2018-08-31 | 00:00:00 | 172,28 | 174,67 | 171,72 | 173,09 | 2.212.162 | | 2018-09-04 | 00:00:00 | 171,75 | 172,92 | 168,54 | 168,95 | 1.179.744 | | 2018-09-05 | 00:00:00 | 170,61 | 172,32 | 169,17 | 172,04 | 2.923.306 | | 2018-09-06 | 00:00:00 | 170,30 | 170,85 | 159,99 | 160,05 | 5.666.139 | | 2018-09-07 | 00:00:00 | 158,60 | 161,42 | 158,52 | 159,58 | 3.193.470 | | 2018-09-10 | 00:00:00 | 161,43 | 161,45 | 158,25 | 159,46 | 2.293.077 | | 2018-09-11 | 00:00:00 | 155,00 | 156,20 | 153,19 | 155,40 | 3.501.212 | | 2018-09-12 | 00:00:00 | 150,25 | 151,80 | 149,02 | 150,37 | 5.002.188 | | 2018-09-13 | 00:00:00 | 152,00 | 154,41 | 151,02 | 153,12 | 3.150.435 | | 2018-09-14 | 00:00:00 | 153,76 | 155,74 | 151,89 | 153,46 | 2.485.209 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
