(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 | 2002-11-14 | 00:00:00 | 12,48 | 13,13 | 12,13 | 13,10 | 2.559.200 | 2002-11-15 | 00:00:00 | 12,79 | 13,35 | 12,58 | 13,12 | 1.552.000 | 2002-11-18 | 00:00:00 | 13,40 | 13,78 | 12,89 | 12,97 | 1.465.500 | 2002-11-19 | 00:00:00 | 12,91 | 13,38 | 12,68 | 12,92 | 1.074.900 | 2002-11-20 | 00:00:00 | 13,11 | 14,18 | 13,02 | 14,11 | 2.391.100 | 2002-11-21 | 00:00:00 | 14,46 | 15,41 | 14,41 | 15,34 | 2.502.200 | 2002-11-22 | 00:00:00 | 15,14 | 15,60 | 14,89 | 15,29 | 2.140.000 | 2002-11-25 | 00:00:00 | 15,38 | 16,31 | 15,35 | 16,25 | 3.291.500 | 2002-11-26 | 00:00:00 | 16,41 | 16,41 | 15,62 | 15,71 | 2.579.600 | 2002-11-27 | 00:00:00 | 16,10 | 17,21 | 16,07 | 17,16 | 1.990.800 | 2002-11-29 | 00:00:00 | 17,26 | 17,31 | 16,13 | 16,24 | 1.168.100 | 2002-12-02 | 00:00:00 | 16,80 | 17,23 | 15,78 | 16,25 | 2.325.000 | 2002-12-03 | 00:00:00 | 15,96 | 16,00 | 14,76 | 14,80 | 2.438.200 | 2002-12-04 | 00:00:00 | 14,19 | 14,27 | 12,85 | 13,30 | 4.239.400 | 2002-12-05 | 00:00:00 | 13,72 | 13,74 | 12,95 | 13,02 | 1.960.400 | 2002-12-06 | 00:00:00 | 12,95 | 13,20 | 12,61 | 12,72 | 1.877.200 | 2002-12-09 | 00:00:00 | 12,65 | 12,66 | 11,28 | 11,34 | 3.383.700 | 2002-12-10 | 00:00:00 | 11,40 | 12,61 | 11,30 | 12,56 | 3.787.200 | 2002-12-11 | 00:00:00 | 12,40 | 13,39 | 12,11 | 12,77 | 4.306.100 | 2002-12-12 | 00:00:00 | 13,00 | 13,15 | 12,51 | 12,61 | 1.641.300 | 2002-12-13 | 00:00:00 | 12,23 | 12,38 | 11,72 | 11,73 | 1.611.000 | 2002-12-16 | 00:00:00 | 12,05 | 12,59 | 11,75 | 12,48 | 1.655.600 | 2002-12-17 | 00:00:00 | 12,20 | 12,82 | 12,11 | 12,27 | 1.584.700 | 2002-12-18 | 00:00:00 | 11,99 | 12,09 | 10,88 | 10,89 | 3.454.700 | 2002-12-19 | 00:00:00 | 10,89 | 11,25 | 10,42 | 11,01 | 2.709.500 | 2002-12-20 | 00:00:00 | 11,16 | 11,36 | 10,85 | 11,22 | 1.698.700 | 2002-12-23 | 00:00:00 | 11,11 | 11,67 | 11,11 | 11,47 | 1.102.800 | 2002-12-24 | 00:00:00 | 11,44 | 11,65 | 11,27 | 11,38 | 420.900 | 2002-12-26 | 00:00:00 | 11,55 | 11,77 | 11,11 | 11,23 | 856.000 | 2002-12-27 | 00:00:00 | 11,26 | 11,36 | 11,05 | 11,10 | 612.300 | 2002-12-30 | 00:00:00 | 11,27 | 11,41 | 10,70 | 10,90 | 1.153.600 | 2002-12-31 | 00:00:00 | 10,76 | 11,13 | 10,72 | 10,80 | 1.206.300 | 2003-01-02 | 00:00:00 | 10,98 | 11,69 | 10,70 | 11,65 | 1.692.600 | 2003-01-03 | 00:00:00 | 11,44 | 12,05 | 11,41 | 11,51 | 1.477.300 | 2003-01-06 | 00:00:00 | 12,30 | 12,75 | 12,01 | 12,57 | 3.030.800 | 2003-01-07 | 00:00:00 | 12,81 | 13,09 | 12,47 | 12,71 | 2.438.800 | 2003-01-08 | 00:00:00 | 12,45 | 12,73 | 12,32 | 12,39 | 1.608.900 | 2003-01-09 | 00:00:00 | 12,64 | 13,45 | 12,58 | 13,23 | 2.572.700 | 2003-01-10 | 00:00:00 | 12,85 | 13,89 | 12,84 | 13,79 | 2.025.800 | 2003-01-13 | 00:00:00 | 14,04 | 14,38 | 13,41 | 13,46 | 2.024.300 | 2003-01-14 | 00:00:00 | 13,37 | 14,01 | 13,25 | 13,55 | 2.564.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|