(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 | 2002-01-31 | 00:00:00 | 23,20 | 23,58 | 22,69 | 23,26 | 3.563.300 | 2002-02-01 | 00:00:00 | 23,20 | 23,40 | 22,52 | 22,83 | 15.198 | 2002-02-04 | 00:00:00 | 23,10 | 23,59 | 22,41 | 22,44 | 2.663.900 | 2002-02-05 | 00:00:00 | 22,29 | 23,03 | 22,05 | 22,40 | 2.052.100 | 2002-02-06 | 00:00:00 | 22,28 | 22,88 | 22,05 | 22,79 | 2.081.300 | 2002-02-07 | 00:00:00 | 22,65 | 22,92 | 21,40 | 21,41 | 2.847.000 | 2002-02-08 | 00:00:00 | 21,48 | 22,26 | 21,30 | 22,22 | 2.251.900 | 2002-02-11 | 00:00:00 | 22,05 | 23,18 | 22,04 | 23,07 | 2.471.500 | 2002-02-12 | 00:00:00 | 22,43 | 23,33 | 22,42 | 22,74 | 1.374.100 | 2002-02-13 | 00:00:00 | 22,92 | 24,22 | 22,92 | 24,05 | 2.974.100 | 2002-02-14 | 00:00:00 | 24,05 | 24,35 | 23,58 | 23,81 | 2.144.200 | 2002-02-15 | 00:00:00 | 23,87 | 24,02 | 23,29 | 23,53 | 1.004.900 | 2002-02-19 | 00:00:00 | 23,27 | 23,28 | 22,40 | 22,45 | 1.686.500 | 2002-02-20 | 00:00:00 | 22,47 | 22,92 | 21,66 | 22,62 | 2.709.900 | 2002-02-21 | 00:00:00 | 22,27 | 22,34 | 21,26 | 21,26 | 2.089.200 | 2002-02-22 | 00:00:00 | 21,48 | 21,72 | 20,52 | 20,80 | 2.637.500 | 2002-02-25 | 00:00:00 | 20,72 | 22,13 | 20,71 | 21,95 | 2.037.600 | 2002-02-26 | 00:00:00 | 21,95 | 22,40 | 21,70 | 22,09 | 1.717.200 | 2002-02-27 | 00:00:00 | 22,13 | 22,76 | 21,84 | 22,05 | 2.560.000 | 2002-02-28 | 00:00:00 | 22,49 | 22,63 | 21,49 | 21,64 | 1.790.000 | 2002-03-01 | 00:00:00 | 22,42 | 24,30 | 22,25 | 24,29 | 4.382.900 | 2002-03-04 | 00:00:00 | 24,14 | 25,85 | 24,11 | 25,85 | 4.227.300 | 2002-03-05 | 00:00:00 | 25,40 | 26,25 | 25,35 | 26,08 | 2.402.700 | 2002-03-06 | 00:00:00 | 26,04 | 26,45 | 24,97 | 26,43 | 3.732.400 | 2002-03-07 | 00:00:00 | 26,64 | 27,64 | 26,59 | 27,32 | 4.209.700 | 2002-03-08 | 00:00:00 | 27,25 | 28,88 | 27,25 | 28,88 | 4.718.300 | 2002-03-11 | 00:00:00 | 28,40 | 28,87 | 28,02 | 28,42 | 3.053.200 | 2002-03-12 | 00:00:00 | 27,50 | 27,75 | 27,02 | 27,55 | 2.238.700 | 2002-03-13 | 00:00:00 | 26,17 | 27,20 | 26,16 | 26,94 | 4.551.400 | 2002-03-14 | 00:00:00 | 27,07 | 27,50 | 26,50 | 26,60 | 2.346.000 | 2002-03-15 | 00:00:00 | 26,50 | 27,51 | 26,50 | 27,43 | 2.619.500 | 2002-03-18 | 00:00:00 | 27,63 | 28,85 | 27,62 | 28,30 | 3.810.200 | 2002-03-19 | 00:00:00 | 28,40 | 29,30 | 28,39 | 29,26 | 3.470.900 | 2002-03-20 | 00:00:00 | 28,80 | 29,16 | 28,21 | 28,39 | 3.235.100 | 2002-03-21 | 00:00:00 | 28,42 | 29,11 | 27,96 | 29,10 | 1.821.300 | 2002-03-22 | 00:00:00 | 29,12 | 29,69 | 28,37 | 28,49 | 3.080.800 | 2002-03-25 | 00:00:00 | 28,71 | 29,33 | 27,62 | 27,64 | 3.400.400 | 2002-03-26 | 00:00:00 | 27,55 | 28,75 | 27,33 | 28,04 | 3.300.200 | 2002-03-27 | 00:00:00 | 28,26 | 28,86 | 27,77 | 28,19 | 2.865.000 | 2002-03-28 | 00:00:00 | 28,45 | 29,74 | 28,42 | 29,32 | 2.807.900 | 2002-04-01 | 00:00:00 | 29,00 | 29,98 | 28,41 | 29,87 | 1.811.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|