(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 29,00 | 29,98 | 28,41 | 29,87 | 1.811.400 | | 2002-04-02 | 00:00:00 | 29,60 | 29,68 | 28,90 | 28,97 | 1.445.800 | | 2002-04-03 | 00:00:00 | 29,03 | 29,15 | 27,48 | 28,00 | 2.646.100 | | 2002-04-04 | 00:00:00 | 27,78 | 28,57 | 27,35 | 28,07 | 2.070.300 | | 2002-04-05 | 00:00:00 | 28,15 | 28,40 | 27,20 | 27,36 | 1.480.900 | | 2002-04-08 | 00:00:00 | 26,59 | 27,26 | 26,24 | 27,25 | 3.275.700 | | 2002-04-09 | 00:00:00 | 27,25 | 27,65 | 26,05 | 26,15 | 2.088.000 | | 2002-04-10 | 00:00:00 | 26,35 | 26,60 | 25,50 | 26,43 | 2.863.900 | | 2002-04-11 | 00:00:00 | 26,46 | 26,91 | 25,94 | 25,96 | 3.147.700 | | 2002-04-12 | 00:00:00 | 26,12 | 26,29 | 25,61 | 26,20 | 2.721.600 | | 2002-04-15 | 00:00:00 | 26,24 | 27,65 | 26,20 | 27,37 | 3.178.500 | | 2002-04-16 | 00:00:00 | 28,98 | 29,00 | 28,15 | 28,70 | 4.632.800 | | 2002-04-17 | 00:00:00 | 28,71 | 29,75 | 27,51 | 29,53 | 3.888.300 | | 2002-04-18 | 00:00:00 | 28,80 | 29,20 | 27,90 | 28,45 | 4.536.500 | | 2002-04-19 | 00:00:00 | 28,33 | 28,78 | 27,87 | 28,08 | 1.871.100 | | 2002-04-22 | 00:00:00 | 27,90 | 28,07 | 27,52 | 27,83 | 1.771.300 | | 2002-04-23 | 00:00:00 | 27,97 | 28,20 | 27,14 | 27,26 | 2.144.100 | | 2002-04-24 | 00:00:00 | 27,31 | 27,74 | 26,29 | 26,38 | 2.699.700 | | 2002-04-25 | 00:00:00 | 26,45 | 26,64 | 25,82 | 26,40 | 3.984.600 | | 2002-04-26 | 00:00:00 | 26,37 | 26,75 | 25,08 | 25,17 | 2.980.000 | | 2002-04-29 | 00:00:00 | 25,12 | 25,88 | 24,52 | 25,03 | 2.626.400 | | 2002-04-30 | 00:00:00 | 24,92 | 26,10 | 24,77 | 25,66 | 2.519.500 | | 2002-05-01 | 00:00:00 | 25,64 | 25,99 | 24,78 | 25,58 | 2.695.900 | | 2002-05-02 | 00:00:00 | 25,58 | 26,09 | 24,26 | 24,58 | 2.836.100 | | 2002-05-03 | 00:00:00 | 24,60 | 24,62 | 23,28 | 23,85 | 4.129.300 | | 2002-05-06 | 00:00:00 | 23,65 | 24,40 | 23,23 | 23,45 | 2.361.100 | | 2002-05-07 | 00:00:00 | 23,55 | 23,83 | 22,17 | 23,29 | 3.280.500 | | 2002-05-08 | 00:00:00 | 24,40 | 25,80 | 24,40 | 25,53 | 3.648.500 | | 2002-05-09 | 00:00:00 | 25,25 | 25,75 | 24,95 | 25,02 | 3.161.500 | | 2002-05-10 | 00:00:00 | 25,11 | 25,28 | 24,00 | 24,31 | 1.555.800 | | 2002-05-13 | 00:00:00 | 24,46 | 26,20 | 24,45 | 26,11 | 3.954.500 | | 2002-05-14 | 00:00:00 | 27,16 | 27,45 | 26,80 | 27,20 | 4.599.000 | | 2002-05-15 | 00:00:00 | 26,87 | 27,77 | 26,37 | 26,88 | 2.837.500 | | 2002-05-16 | 00:00:00 | 26,81 | 27,40 | 26,50 | 27,32 | 1.964.500 | | 2002-05-17 | 00:00:00 | 27,41 | 27,65 | 26,67 | 27,04 | 3.079.700 | | 2002-05-20 | 00:00:00 | 26,60 | 27,09 | 26,30 | 26,57 | 1.771.000 | | 2002-05-21 | 00:00:00 | 26,66 | 27,10 | 26,04 | 26,25 | 1.945.900 | | 2002-05-22 | 00:00:00 | 26,14 | 26,75 | 25,15 | 25,84 | 2.490.900 | | 2002-05-23 | 00:00:00 | 25,93 | 25,93 | 24,38 | 25,42 | 4.448.800 | | 2002-05-24 | 00:00:00 | 23,85 | 24,21 | 23,66 | 24,01 | 5.577.400 | | 2002-05-28 | 00:00:00 | 24,15 | 24,53 | 23,82 | 24,38 | 1.526.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
