(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-12-13 | 00:00:00 | 17,12 | 17,75 | 16,12 | 16,56 | 8.403.300 | 2000-12-14 | 00:00:00 | 16,50 | 17,19 | 15,62 | 15,69 | 3.116.700 | 2000-12-15 | 00:00:00 | 15,88 | 15,94 | 14,62 | 14,73 | 6.290.000 | 2000-12-18 | 00:00:00 | 15,06 | 15,38 | 14,12 | 14,50 | 7.801.900 | 2000-12-19 | 00:00:00 | 14,62 | 16,12 | 14,31 | 14,88 | 3.494.900 | 2000-12-20 | 00:00:00 | 14,12 | 14,62 | 13,75 | 13,94 | 4.444.100 | 2000-12-21 | 00:00:00 | 13,94 | 15,00 | 13,00 | 13,69 | 4.228.300 | 2000-12-22 | 00:00:00 | 13,75 | 15,31 | 13,75 | 15,25 | 3.414.100 | 2000-12-26 | 00:00:00 | 15,38 | 15,56 | 14,06 | 14,50 | 2.354.300 | 2000-12-27 | 00:00:00 | 14,50 | 15,25 | 14,12 | 14,50 | 4.740.200 | 2000-12-28 | 00:00:00 | 14,53 | 15,50 | 14,50 | 15,19 | 3.122.700 | 2000-12-29 | 00:00:00 | 14,88 | 15,50 | 14,44 | 14,50 | 2.638.700 | 2001-01-02 | 00:00:00 | 14,94 | 15,31 | 14,19 | 14,38 | 2.760.700 | 2001-01-03 | 00:00:00 | 14,31 | 17,25 | 14,31 | 17,25 | 7.598.900 | 2001-01-04 | 00:00:00 | 17,00 | 19,31 | 16,88 | 18,19 | 8.626.300 | 2001-01-05 | 00:00:00 | 18,25 | 19,38 | 17,88 | 18,31 | 9.208.100 | 2001-01-08 | 00:00:00 | 18,25 | 19,38 | 17,69 | 19,27 | 4.904.000 | 2001-01-09 | 00:00:00 | 19,53 | 19,62 | 18,38 | 18,94 | 4.889.100 | 2001-01-10 | 00:00:00 | 17,75 | 20,38 | 17,75 | 19,94 | 6.163.800 | 2001-01-11 | 00:00:00 | 19,66 | 22,62 | 19,56 | 21,94 | 8.337.400 | 2001-01-12 | 00:00:00 | 21,94 | 22,69 | 20,62 | 20,69 | 6.640.100 | 2001-01-16 | 00:00:00 | 20,62 | 21,12 | 19,62 | 20,19 | 3.916.100 | 2001-01-17 | 00:00:00 | 22,56 | 24,00 | 22,31 | 22,56 | 13.128.100 | 2001-01-18 | 00:00:00 | 22,69 | 23,81 | 21,75 | 23,06 | 5.365.900 | 2001-01-19 | 00:00:00 | 23,62 | 23,88 | 22,25 | 22,75 | 4.425.100 | 2001-01-22 | 00:00:00 | 22,38 | 22,56 | 21,50 | 21,75 | 2.338.400 | 2001-01-23 | 00:00:00 | 21,31 | 22,25 | 20,88 | 22,12 | 4.449.800 | 2001-01-24 | 00:00:00 | 23,88 | 24,88 | 23,69 | 24,81 | 12.397.100 | 2001-01-25 | 00:00:00 | 24,56 | 25,25 | 23,19 | 23,69 | 6.759.600 | 2001-01-26 | 00:00:00 | 22,69 | 24,06 | 22,62 | 23,25 | 4.487.200 | 2001-01-29 | 00:00:00 | 23,12 | 24,69 | 22,75 | 24,62 | 2.571.900 | 2001-01-30 | 00:00:00 | 24,31 | 26,38 | 24,31 | 25,56 | 4.230.100 | 2001-01-31 | 00:00:00 | 25,50 | 27,00 | 25,31 | 26,44 | 5.640.400 | 2001-02-01 | 00:00:00 | 26,06 | 26,94 | 25,50 | 26,56 | 3.350.200 | 2001-02-02 | 00:00:00 | 26,50 | 26,88 | 24,75 | 24,88 | 2.969.700 | 2001-02-05 | 00:00:00 | 24,12 | 24,25 | 22,88 | 23,31 | 2.952.600 | 2001-02-06 | 00:00:00 | 23,31 | 24,50 | 22,75 | 23,06 | 3.689.000 | 2001-02-07 | 00:00:00 | 22,75 | 23,00 | 21,31 | 22,31 | 3.449.800 | 2001-02-08 | 00:00:00 | 22,38 | 23,12 | 21,88 | 22,19 | 2.951.100 | 2001-02-09 | 00:00:00 | 22,00 | 22,81 | 21,69 | 21,94 | 2.442.800 | 2001-02-12 | 00:00:00 | 22,12 | 23,19 | 21,88 | 22,75 | 2.540.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|