(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 | 2002-07-24 | 00:00:00 | 13,70 | 14,20 | 12,60 | 13,83 | 4.335.600 | 2002-07-25 | 00:00:00 | 13,70 | 13,70 | 11,64 | 11,86 | 6.167.600 | 2002-07-26 | 00:00:00 | 12,50 | 12,50 | 11,38 | 11,61 | 3.170.200 | 2002-07-29 | 00:00:00 | 12,04 | 12,80 | 11,95 | 12,74 | 2.589.900 | 2002-07-30 | 00:00:00 | 12,45 | 13,50 | 12,38 | 13,46 | 3.132.700 | 2002-07-31 | 00:00:00 | 13,20 | 13,29 | 12,26 | 12,30 | 2.052.200 | 2002-08-01 | 00:00:00 | 12,20 | 12,89 | 11,96 | 12,14 | 4.386.500 | 2002-08-02 | 00:00:00 | 11,96 | 12,07 | 11,50 | 11,66 | 3.522.000 | 2002-08-05 | 00:00:00 | 11,69 | 11,69 | 11,02 | 11,08 | 1.916.600 | 2002-08-06 | 00:00:00 | 11,29 | 12,34 | 11,29 | 11,97 | 2.307.600 | 2002-08-07 | 00:00:00 | 12,35 | 12,61 | 11,22 | 11,73 | 2.138.900 | 2002-08-08 | 00:00:00 | 11,62 | 13,03 | 11,50 | 12,90 | 2.316.400 | 2002-08-09 | 00:00:00 | 12,50 | 12,97 | 12,25 | 12,81 | 2.127.700 | 2002-08-12 | 00:00:00 | 12,35 | 12,58 | 12,06 | 12,40 | 1.383.300 | 2002-08-13 | 00:00:00 | 12,23 | 12,95 | 12,06 | 12,16 | 2.586.000 | 2002-08-14 | 00:00:00 | 12,11 | 12,82 | 11,80 | 12,77 | 3.222.600 | 2002-08-15 | 00:00:00 | 12,81 | 13,25 | 12,16 | 12,91 | 3.132.200 | 2002-08-16 | 00:00:00 | 12,84 | 14,37 | 12,75 | 14,24 | 2.662.200 | 2002-08-19 | 00:00:00 | 14,06 | 15,15 | 13,96 | 15,15 | 2.304.700 | 2002-08-20 | 00:00:00 | 14,88 | 15,00 | 14,06 | 14,09 | 1.739.900 | 2002-08-21 | 00:00:00 | 14,37 | 14,79 | 14,11 | 14,60 | 2.624.100 | 2002-08-22 | 00:00:00 | 14,41 | 15,10 | 14,38 | 14,58 | 1.727.100 | 2002-08-23 | 00:00:00 | 14,45 | 14,46 | 13,59 | 13,60 | 1.787.100 | 2002-08-26 | 00:00:00 | 13,75 | 13,84 | 13,13 | 13,83 | 1.451.600 | 2002-08-27 | 00:00:00 | 13,89 | 13,89 | 12,68 | 12,75 | 1.978.200 | 2002-08-28 | 00:00:00 | 12,59 | 12,61 | 11,92 | 11,92 | 2.219.800 | 2002-08-29 | 00:00:00 | 11,15 | 12,27 | 11,04 | 11,95 | 2.572.500 | 2002-08-30 | 00:00:00 | 11,40 | 11,95 | 11,35 | 11,63 | 2.018.800 | 2002-09-03 | 00:00:00 | 11,50 | 11,50 | 10,81 | 10,96 | 1.689.700 | 2002-09-04 | 00:00:00 | 10,97 | 11,05 | 10,25 | 11,04 | 2.559.900 | 2002-09-05 | 00:00:00 | 10,73 | 10,86 | 10,20 | 10,23 | 1.446.000 | 2002-09-06 | 00:00:00 | 10,63 | 11,06 | 10,63 | 10,99 | 2.207.200 | 2002-09-09 | 00:00:00 | 10,64 | 10,88 | 10,33 | 10,76 | 2.200.100 | 2002-09-10 | 00:00:00 | 10,72 | 11,67 | 10,72 | 11,56 | 2.239.500 | 2002-09-11 | 00:00:00 | 11,66 | 12,06 | 11,63 | 11,70 | 927.900 | 2002-09-12 | 00:00:00 | 11,44 | 11,45 | 11,00 | 11,10 | 1.111.200 | 2002-09-13 | 00:00:00 | 11,01 | 11,37 | 10,71 | 10,75 | 1.893.000 | 2002-09-16 | 00:00:00 | 10,70 | 10,80 | 10,20 | 10,25 | 1.785.700 | 2002-09-17 | 00:00:00 | 10,54 | 10,79 | 10,05 | 10,06 | 2.461.600 | 2002-09-18 | 00:00:00 | 10,05 | 10,30 | 9,85 | 9,99 | 1.905.600 | 2002-09-19 | 00:00:00 | 9,82 | 9,99 | 8,92 | 8,95 | 7.247.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|