(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-14 | 00:00:00 | 153,76 | 155,74 | 151,89 | 153,46 | 2.485.209 | | 2018-09-17 | 00:00:00 | 152,84 | 154,42 | 151,82 | 152,10 | 1.940.865 | | 2018-09-18 | 00:00:00 | 152,36 | 155,47 | 152,36 | 153,65 | 1.527.318 | | 2018-09-19 | 00:00:00 | 155,36 | 155,36 | 152,72 | 153,19 | 2.101.410 | | 2018-09-20 | 00:00:00 | 154,86 | 157,04 | 154,33 | 155,28 | 2.450.163 | | 2018-09-21 | 00:00:00 | 153,51 | 156,55 | 153,51 | 155,68 | 4.191.008 | | 2018-09-24 | 00:00:00 | 154,96 | 155,29 | 152,51 | 154,74 | 1.980.029 | | 2018-09-25 | 00:00:00 | 155,01 | 155,01 | 150,51 | 151,29 | 3.430.320 | | 2018-09-26 | 00:00:00 | 148,05 | 151,76 | 147,54 | 148,81 | 3.451.439 | | 2018-09-27 | 00:00:00 | 150,21 | 151,74 | 148,54 | 150,57 | 2.238.445 | | 2018-09-28 | 00:00:00 | 150,48 | 153,30 | 149,14 | 151,70 | 2.155.290 | | 2018-10-01 | 00:00:00 | 150,63 | 151,86 | 149,18 | 150,24 | 2.359.517 | | 2018-10-02 | 00:00:00 | 149,50 | 153,80 | 149,28 | 153,75 | 629.869 | | 2018-10-03 | 00:00:00 | 151,84 | 153,31 | 150,22 | 152,17 | 1.674.543 | | 2018-10-04 | 00:00:00 | 150,97 | 151,00 | 147,63 | 149,01 | 2.698.382 | | 2018-10-05 | 00:00:00 | 148,77 | 150,45 | 146,80 | 147,90 | 2.336.599 | | 2018-10-08 | 00:00:00 | 147,20 | 149,11 | 145,30 | 146,08 | 2.440.351 | | 2018-10-09 | 00:00:00 | 145,62 | 146,00 | 141,35 | 144,47 | 3.902.452 | | 2018-10-10 | 00:00:00 | 142,40 | 143,67 | 138,76 | 139,78 | 4.553.918 | | 2018-10-11 | 00:00:00 | 140,78 | 142,88 | 135,99 | 137,62 | 3.971.636 | | 2018-10-12 | 00:00:00 | 142,98 | 146,64 | 140,77 | 143,61 | 3.765.352 | | 2018-10-15 | 00:00:00 | 142,00 | 144,19 | 140,36 | 142,51 | 2.700.218 | | 2018-10-16 | 00:00:00 | 144,22 | 146,45 | 143,27 | 145,27 | 4.536.251 | | 2018-10-17 | 00:00:00 | 152,50 | 153,96 | 146,20 | 147,18 | 8.784.643 | | 2018-10-18 | 00:00:00 | 145,68 | 146,54 | 143,41 | 145,09 | 4.326.671 | | 2018-10-19 | 00:00:00 | 145,62 | 148,55 | 144,42 | 145,20 | 4.117.672 | | 2018-10-22 | 00:00:00 | 146,73 | 147,59 | 143,64 | 144,27 | 2.741.311 | | 2018-10-23 | 00:00:00 | 139,60 | 147,66 | 139,58 | 146,39 | 3.865.389 | | 2018-10-24 | 00:00:00 | 144,25 | 145,23 | 139,15 | 139,31 | 3.895.221 | | 2018-10-25 | 00:00:00 | 141,00 | 144,05 | 139,39 | 142,56 | 3.134.627 | | 2018-10-26 | 00:00:00 | 138,46 | 142,26 | 136,56 | 139,10 | 3.769.902 | | 2018-10-29 | 00:00:00 | 140,78 | 142,52 | 133,42 | 135,78 | 3.763.773 | | 2018-10-30 | 00:00:00 | 135,83 | 141,08 | 134,86 | 139,27 | 4.018.102 | | 2018-10-31 | 00:00:00 | 141,66 | 143,07 | 140,22 | 141,73 | 2.805.638 | | 2018-11-01 | 00:00:00 | 142,64 | 152,04 | 142,50 | 151,86 | 5.792.132 | | 2018-11-02 | 00:00:00 | 152,93 | 154,10 | 150,07 | 151,51 | 2.911.679 | | 2018-11-05 | 00:00:00 | 151,32 | 151,50 | 145,47 | 147,61 | 2.217.975 | | 2018-11-06 | 00:00:00 | 146,78 | 152,39 | 146,50 | 152,07 | 3.237.081 | | 2018-11-07 | 00:00:00 | 153,99 | 154,00 | 151,17 | 151,69 | 2.577.857 | | 2018-11-08 | 00:00:00 | 149,87 | 153,31 | 149,24 | 151,68 | 1.245.942 | | 2018-11-09 | 00:00:00 | 149,57 | 150,86 | 146,89 | 147,85 | 1.872.155 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
