(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-17 | 00:00:00 | 18,88 | 18,88 | 15,25 | 15,88 | 14.565.600 | 2000-10-18 | 00:00:00 | 15,00 | 17,38 | 13,94 | 15,56 | 9.293.400 | 2000-10-19 | 00:00:00 | 17,00 | 18,38 | 16,44 | 17,88 | 10.469.100 | 2000-10-20 | 00:00:00 | 17,88 | 19,38 | 17,50 | 19,25 | 4.710.300 | 2000-10-23 | 00:00:00 | 19,25 | 20,44 | 19,12 | 19,50 | 3.674.100 | 2000-10-24 | 00:00:00 | 19,06 | 19,12 | 17,50 | 18,00 | 3.661.100 | 2000-10-25 | 00:00:00 | 17,12 | 18,00 | 16,69 | 16,88 | 3.157.500 | 2000-10-26 | 00:00:00 | 16,94 | 18,31 | 16,75 | 17,69 | 4.142.700 | 2000-10-27 | 00:00:00 | 18,25 | 18,38 | 17,06 | 17,25 | 2.309.500 | 2000-10-30 | 00:00:00 | 17,25 | 18,12 | 17,06 | 17,81 | 2.540.700 | 2000-10-31 | 00:00:00 | 18,50 | 19,50 | 18,25 | 19,38 | 4.221.000 | 2000-11-01 | 00:00:00 | 18,25 | 19,25 | 17,75 | 18,62 | 3.448.600 | 2000-11-02 | 00:00:00 | 19,00 | 20,00 | 18,94 | 19,12 | 6.172.000 | 2000-11-03 | 00:00:00 | 18,88 | 19,25 | 18,44 | 19,25 | 2.100.700 | 2000-11-06 | 00:00:00 | 19,44 | 19,44 | 18,56 | 18,69 | 2.079.100 | 2000-11-07 | 00:00:00 | 18,31 | 18,44 | 17,75 | 18,06 | 1.764.000 | 2000-11-08 | 00:00:00 | 18,09 | 18,19 | 17,38 | 17,38 | 1.270.300 | 2000-11-09 | 00:00:00 | 16,81 | 18,19 | 16,50 | 17,25 | 2.303.100 | 2000-11-10 | 00:00:00 | 17,00 | 17,00 | 16,19 | 16,19 | 1.370.700 | 2000-11-13 | 00:00:00 | 15,81 | 17,50 | 15,62 | 16,88 | 2.350.400 | 2000-11-14 | 00:00:00 | 17,44 | 17,69 | 17,06 | 17,44 | 2.183.600 | 2000-11-15 | 00:00:00 | 17,78 | 19,38 | 17,56 | 18,56 | 3.690.600 | 2000-11-16 | 00:00:00 | 18,50 | 19,06 | 17,75 | 17,88 | 1.674.700 | 2000-11-17 | 00:00:00 | 18,19 | 18,44 | 17,62 | 17,69 | 1.354.800 | 2000-11-20 | 00:00:00 | 17,50 | 18,19 | 17,06 | 17,50 | 2.206.800 | 2000-11-21 | 00:00:00 | 17,62 | 17,88 | 16,12 | 16,62 | 2.210.000 | 2000-11-22 | 00:00:00 | 16,38 | 17,31 | 16,12 | 16,25 | 2.800.400 | 2000-11-24 | 00:00:00 | 17,19 | 17,75 | 16,75 | 17,75 | 961.900 | 2000-11-27 | 00:00:00 | 18,06 | 18,75 | 17,56 | 18,00 | 3.026.500 | 2000-11-28 | 00:00:00 | 17,69 | 17,75 | 15,62 | 15,73 | 3.532.400 | 2000-11-29 | 00:00:00 | 16,00 | 16,12 | 14,81 | 15,50 | 5.672.500 | 2000-11-30 | 00:00:00 | 14,56 | 15,50 | 13,88 | 15,00 | 4.057.000 | 2000-12-01 | 00:00:00 | 15,00 | 15,62 | 14,50 | 14,81 | 4.041.000 | 2000-12-04 | 00:00:00 | 14,88 | 15,38 | 14,50 | 14,81 | 2.440.300 | 2000-12-05 | 00:00:00 | 15,31 | 16,56 | 15,12 | 16,50 | 4.275.100 | 2000-12-06 | 00:00:00 | 16,75 | 17,38 | 16,25 | 16,62 | 3.668.200 | 2000-12-07 | 00:00:00 | 16,56 | 16,56 | 15,56 | 16,19 | 2.001.800 | 2000-12-08 | 00:00:00 | 16,69 | 19,25 | 16,62 | 19,12 | 8.370.400 | 2000-12-11 | 00:00:00 | 19,38 | 20,25 | 18,62 | 20,00 | 4.386.700 | 2000-12-12 | 00:00:00 | 19,19 | 19,19 | 17,81 | 18,06 | 2.208.700 | 2000-12-13 | 00:00:00 | 17,12 | 17,75 | 16,12 | 16,56 | 8.403.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|