(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 24,15 | 24,53 | 23,82 | 24,38 | 1.526.100 | | 2002-05-29 | 00:00:00 | 23,79 | 23,86 | 23,27 | 23,35 | 2.528.300 | | 2002-05-30 | 00:00:00 | 23,11 | 23,35 | 22,39 | 23,00 | 3.715.300 | | 2002-05-31 | 00:00:00 | 23,07 | 23,62 | 22,74 | 22,74 | 1.857.100 | | 2002-06-03 | 00:00:00 | 22,83 | 22,88 | 21,80 | 22,00 | 1.604.800 | | 2002-06-04 | 00:00:00 | 21,75 | 22,33 | 20,93 | 22,28 | 4.519.400 | | 2002-06-05 | 00:00:00 | 22,29 | 22,70 | 21,68 | 22,24 | 2.103.400 | | 2002-06-06 | 00:00:00 | 21,88 | 21,94 | 21,12 | 21,37 | 2.161.000 | | 2002-06-07 | 00:00:00 | 20,26 | 21,40 | 20,10 | 21,14 | 3.128.200 | | 2002-06-10 | 00:00:00 | 21,16 | 21,64 | 20,90 | 20,98 | 1.484.800 | | 2002-06-11 | 00:00:00 | 21,09 | 21,34 | 19,74 | 19,79 | 2.676.800 | | 2002-06-12 | 00:00:00 | 19,87 | 20,37 | 19,36 | 19,98 | 3.252.600 | | 2002-06-13 | 00:00:00 | 19,60 | 20,16 | 19,25 | 19,42 | 2.365.700 | | 2002-06-14 | 00:00:00 | 19,17 | 19,52 | 18,45 | 19,29 | 2.114.500 | | 2002-06-17 | 00:00:00 | 19,45 | 20,69 | 19,45 | 20,67 | 2.201.500 | | 2002-06-18 | 00:00:00 | 20,64 | 21,32 | 20,00 | 20,07 | 2.107.000 | | 2002-06-19 | 00:00:00 | 19,80 | 20,00 | 18,60 | 18,71 | 2.439.900 | | 2002-06-20 | 00:00:00 | 18,85 | 19,14 | 17,89 | 17,99 | 2.050.200 | | 2002-06-21 | 00:00:00 | 18,06 | 18,22 | 17,25 | 17,26 | 3.284.600 | | 2002-06-24 | 00:00:00 | 17,18 | 18,75 | 17,18 | 18,34 | 3.221.500 | | 2002-06-25 | 00:00:00 | 18,80 | 18,84 | 17,25 | 17,30 | 2.381.500 | | 2002-06-26 | 00:00:00 | 16,89 | 17,74 | 16,63 | 17,50 | 2.354.400 | | 2002-06-27 | 00:00:00 | 17,80 | 18,73 | 17,79 | 18,34 | 2.497.000 | | 2002-06-28 | 00:00:00 | 18,30 | 18,97 | 17,79 | 17,98 | 1.885.000 | | 2002-07-01 | 00:00:00 | 17,91 | 18,24 | 16,65 | 16,86 | 1.641.200 | | 2002-07-02 | 00:00:00 | 16,64 | 16,71 | 15,76 | 15,85 | 2.544.100 | | 2002-07-03 | 00:00:00 | 15,75 | 16,85 | 15,68 | 16,84 | 2.155.400 | | 2002-07-05 | 00:00:00 | 16,88 | 18,60 | 16,88 | 18,29 | 1.496.800 | | 2002-07-08 | 00:00:00 | 18,21 | 18,60 | 17,41 | 17,61 | 1.543.800 | | 2002-07-09 | 00:00:00 | 17,05 | 17,07 | 16,37 | 16,39 | 1.660.500 | | 2002-07-10 | 00:00:00 | 16,56 | 16,68 | 15,57 | 15,60 | 2.127.500 | | 2002-07-11 | 00:00:00 | 15,57 | 16,84 | 15,31 | 16,82 | 2.518.800 | | 2002-07-12 | 00:00:00 | 17,07 | 17,44 | 16,51 | 17,01 | 1.645.600 | | 2002-07-15 | 00:00:00 | 17,26 | 17,48 | 16,37 | 17,33 | 2.015.200 | | 2002-07-16 | 00:00:00 | 17,30 | 17,88 | 16,34 | 16,51 | 3.548.600 | | 2002-07-17 | 00:00:00 | 17,10 | 17,74 | 15,76 | 16,46 | 3.320.600 | | 2002-07-18 | 00:00:00 | 16,35 | 16,69 | 15,50 | 15,72 | 2.147.800 | | 2002-07-19 | 00:00:00 | 15,48 | 16,22 | 15,26 | 15,97 | 2.181.900 | | 2002-07-22 | 00:00:00 | 15,91 | 16,21 | 15,14 | 15,40 | 2.412.900 | | 2002-07-23 | 00:00:00 | 15,10 | 15,20 | 13,73 | 13,95 | 3.825.600 | | 2002-07-24 | 00:00:00 | 13,70 | 14,20 | 12,60 | 13,83 | 4.335.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
