(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 | 2001-02-12 | 00:00:00 | 22,12 | 23,19 | 21,88 | 22,75 | 2.540.400 | 2001-02-13 | 00:00:00 | 22,88 | 23,19 | 21,62 | 21,75 | 2.218.300 | 2001-02-14 | 00:00:00 | 21,94 | 25,19 | 21,88 | 24,38 | 6.900.600 | 2001-02-15 | 00:00:00 | 25,06 | 26,75 | 24,94 | 26,12 | 4.869.800 | 2001-02-16 | 00:00:00 | 24,81 | 25,56 | 23,88 | 25,31 | 4.172.500 | 2001-02-20 | 00:00:00 | 25,31 | 25,94 | 23,94 | 24,31 | 3.630.900 | 2001-02-21 | 00:00:00 | 23,31 | 25,47 | 22,88 | 23,62 | 4.917.000 | 2001-02-22 | 00:00:00 | 23,56 | 25,25 | 22,81 | 24,50 | 4.992.400 | 2001-02-23 | 00:00:00 | 24,38 | 24,69 | 22,25 | 24,62 | 3.810.100 | 2001-02-26 | 00:00:00 | 24,69 | 24,69 | 23,50 | 24,00 | 3.145.700 | 2001-02-27 | 00:00:00 | 23,44 | 24,25 | 22,75 | 23,00 | 3.403.600 | 2001-02-28 | 00:00:00 | 23,00 | 23,12 | 20,88 | 21,50 | 5.639.500 | 2001-03-01 | 00:00:00 | 19,81 | 22,62 | 19,19 | 22,50 | 7.366.100 | 2001-03-02 | 00:00:00 | 21,62 | 24,12 | 21,38 | 22,75 | 5.160.900 | 2001-03-05 | 00:00:00 | 23,12 | 24,75 | 23,00 | 24,69 | 4.993.100 | 2001-03-06 | 00:00:00 | 25,00 | 27,50 | 25,00 | 26,50 | 7.932.000 | 2001-03-07 | 00:00:00 | 26,50 | 26,92 | 25,31 | 26,81 | 5.331.800 | 2001-03-08 | 00:00:00 | 26,75 | 27,31 | 25,81 | 26,94 | 4.135.900 | 2001-03-09 | 00:00:00 | 25,94 | 26,12 | 24,62 | 24,69 | 3.416.800 | 2001-03-12 | 00:00:00 | 23,75 | 25,50 | 23,62 | 24,25 | 4.370.200 | 2001-03-13 | 00:00:00 | 24,44 | 26,00 | 24,31 | 25,61 | 6.247.300 | 2001-03-14 | 00:00:00 | 24,75 | 27,12 | 24,50 | 25,81 | 4.695.300 | 2001-03-15 | 00:00:00 | 26,89 | 27,12 | 24,12 | 24,44 | 3.046.400 | 2001-03-16 | 00:00:00 | 23,88 | 24,25 | 22,50 | 22,94 | 4.289.400 | 2001-03-19 | 00:00:00 | 23,00 | 24,31 | 22,12 | 24,25 | 3.026.900 | 2001-03-20 | 00:00:00 | 24,12 | 25,38 | 23,75 | 23,75 | 4.512.400 | 2001-03-21 | 00:00:00 | 23,81 | 26,12 | 23,81 | 24,50 | 6.384.800 | 2001-03-22 | 00:00:00 | 25,31 | 28,00 | 25,25 | 27,92 | 8.060.600 | 2001-03-23 | 00:00:00 | 29,56 | 30,12 | 28,12 | 29,44 | 11.628.000 | 2001-03-26 | 00:00:00 | 29,50 | 30,00 | 27,62 | 27,94 | 5.284.300 | 2001-03-27 | 00:00:00 | 27,38 | 29,62 | 27,31 | 28,12 | 4.524.000 | 2001-03-28 | 00:00:00 | 27,62 | 28,81 | 26,38 | 26,62 | 4.658.600 | 2001-03-29 | 00:00:00 | 26,31 | 27,70 | 25,12 | 25,75 | 5.008.700 | 2001-03-30 | 00:00:00 | 25,25 | 25,25 | 22,88 | 23,75 | 9.221.900 | 2001-04-02 | 00:00:00 | 23,38 | 24,44 | 21,31 | 21,69 | 5.019.200 | 2001-04-03 | 00:00:00 | 21,50 | 22,19 | 20,50 | 21,12 | 6.672.100 | 2001-04-04 | 00:00:00 | 21,12 | 21,44 | 19,38 | 19,62 | 5.415.400 | 2001-04-05 | 00:00:00 | 20,88 | 23,62 | 20,75 | 23,38 | 5.808.000 | 2001-04-06 | 00:00:00 | 22,75 | 23,12 | 21,50 | 22,06 | 4.539.100 | 2001-04-09 | 00:00:00 | 22,10 | 22,40 | 20,13 | 21,06 | 4.542.600 | 2001-04-10 | 00:00:00 | 21,21 | 23,33 | 20,63 | 23,00 | 4.885.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|