(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 22,41 | 22,72 | 22,10 | 22,59 | 4.204.100 | | 2004-10-14 | 00:00:00 | 22,18 | 22,84 | 21,67 | 21,73 | 3.335.500 | | 2004-10-15 | 00:00:00 | 21,60 | 22,12 | 21,33 | 21,75 | 1.475.500 | | 2004-10-18 | 00:00:00 | 21,61 | 22,36 | 21,43 | 22,18 | 1.903.800 | | 2004-10-19 | 00:00:00 | 22,56 | 23,00 | 22,31 | 22,41 | 2.061.400 | | 2004-10-20 | 00:00:00 | 22,31 | 23,50 | 22,06 | 23,30 | 2.573.700 | | 2004-10-21 | 00:00:00 | 23,40 | 24,29 | 23,24 | 24,17 | 2.416.800 | | 2004-10-22 | 00:00:00 | 24,37 | 24,53 | 23,51 | 23,89 | 3.224.600 | | 2004-10-25 | 00:00:00 | 23,75 | 25,05 | 23,64 | 24,64 | 5.496.700 | | 2004-10-26 | 00:00:00 | 24,63 | 25,00 | 24,30 | 24,63 | 3.462.800 | | 2004-10-27 | 00:00:00 | 24,84 | 25,78 | 24,55 | 25,69 | 2.454.000 | | 2004-10-28 | 00:00:00 | 25,41 | 25,99 | 25,27 | 25,91 | 3.681.300 | | 2004-10-29 | 00:00:00 | 25,77 | 26,11 | 25,25 | 26,03 | 3.986.300 | | 2004-11-01 | 00:00:00 | 26,02 | 26,37 | 25,84 | 26,18 | 2.891.100 | | 2004-11-02 | 00:00:00 | 25,85 | 26,74 | 25,66 | 26,31 | 3.263.000 | | 2004-11-03 | 00:00:00 | 27,00 | 27,00 | 25,51 | 25,70 | 5.211.600 | | 2004-11-04 | 00:00:00 | 25,00 | 25,65 | 24,91 | 25,38 | 4.107.700 | | 2004-11-05 | 00:00:00 | 25,91 | 26,40 | 25,70 | 26,14 | 2.844.600 | | 2004-11-08 | 00:00:00 | 25,65 | 26,37 | 25,61 | 25,98 | 1.244.400 | | 2004-11-09 | 00:00:00 | 25,59 | 26,14 | 25,54 | 25,91 | 1.885.900 | | 2004-11-10 | 00:00:00 | 25,70 | 25,85 | 25,19 | 25,46 | 2.365.500 | | 2004-11-11 | 00:00:00 | 25,39 | 26,10 | 25,28 | 25,97 | 1.031.300 | | 2004-11-12 | 00:00:00 | 25,85 | 26,41 | 25,54 | 26,41 | 1.436.400 | | 2004-11-15 | 00:00:00 | 26,16 | 27,20 | 26,11 | 27,13 | 2.574.000 | | 2004-11-16 | 00:00:00 | 26,73 | 27,19 | 26,72 | 27,06 | 1.713.900 | | 2004-11-17 | 00:00:00 | 27,03 | 28,04 | 27,03 | 27,69 | 3.005.700 | | 2004-11-18 | 00:00:00 | 27,03 | 28,10 | 26,64 | 28,05 | 2.663.200 | | 2004-11-19 | 00:00:00 | 27,70 | 27,80 | 26,79 | 26,94 | 1.917.800 | | 2004-11-22 | 00:00:00 | 26,53 | 26,99 | 26,24 | 26,92 | 1.651.400 | | 2004-11-23 | 00:00:00 | 26,88 | 27,25 | 26,39 | 26,42 | 1.922.400 | | 2004-11-24 | 00:00:00 | 26,39 | 26,86 | 26,39 | 26,82 | 1.102.600 | | 2004-11-26 | 00:00:00 | 26,30 | 26,92 | 26,20 | 26,64 | 349.600 | | 2004-11-29 | 00:00:00 | 26,59 | 26,93 | 26,22 | 26,36 | 1.994.100 | | 2004-11-30 | 00:00:00 | 26,36 | 26,41 | 25,96 | 26,01 | 2.243.200 | | 2004-12-01 | 00:00:00 | 26,35 | 28,12 | 26,25 | 28,12 | 4.860.800 | | 2004-12-02 | 00:00:00 | 28,09 | 28,95 | 27,87 | 28,27 | 2.666.500 | | 2004-12-03 | 00:00:00 | 29,01 | 29,70 | 28,95 | 29,25 | 3.195.600 | | 2004-12-06 | 00:00:00 | 28,96 | 29,59 | 28,63 | 29,40 | 2.549.600 | | 2004-12-07 | 00:00:00 | 29,40 | 29,69 | 28,50 | 28,57 | 1.731.100 | | 2004-12-08 | 00:00:00 | 28,50 | 28,65 | 27,97 | 28,12 | 1.864.600 | | 2004-12-09 | 00:00:00 | 27,42 | 28,18 | 26,80 | 27,75 | 2.869.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
