(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 | 2003-01-14 | 00:00:00 | 13,37 | 14,01 | 13,25 | 13,55 | 2.564.600 | 2003-01-15 | 00:00:00 | 13,14 | 13,30 | 12,50 | 12,86 | 2.256.600 | 2003-01-16 | 00:00:00 | 12,91 | 13,20 | 12,76 | 13,09 | 3.671.200 | 2003-01-17 | 00:00:00 | 12,81 | 12,84 | 12,31 | 12,33 | 2.016.600 | 2003-01-21 | 00:00:00 | 12,59 | 12,87 | 12,42 | 12,49 | 2.432.100 | 2003-01-22 | 00:00:00 | 12,57 | 12,94 | 12,14 | 12,14 | 3.332.300 | 2003-01-23 | 00:00:00 | 12,85 | 13,03 | 12,50 | 12,98 | 3.737.800 | 2003-01-24 | 00:00:00 | 12,92 | 12,95 | 12,11 | 12,30 | 3.391.500 | 2003-01-27 | 00:00:00 | 12,10 | 12,53 | 12,00 | 12,15 | 1.348.900 | 2003-01-28 | 00:00:00 | 12,21 | 12,50 | 11,81 | 12,39 | 2.975.600 | 2003-01-29 | 00:00:00 | 12,33 | 13,01 | 11,92 | 12,98 | 3.263.000 | 2003-01-30 | 00:00:00 | 12,99 | 13,08 | 12,00 | 12,08 | 2.416.700 | 2003-01-31 | 00:00:00 | 11,47 | 11,77 | 11,04 | 11,69 | 4.682.000 | 2003-02-03 | 00:00:00 | 11,61 | 12,16 | 11,60 | 11,85 | 3.301.400 | 2003-02-04 | 00:00:00 | 11,74 | 12,61 | 11,73 | 12,48 | 6.395.100 | 2003-02-05 | 00:00:00 | 12,63 | 12,95 | 12,30 | 12,37 | 2.345.300 | 2003-02-06 | 00:00:00 | 12,36 | 12,72 | 12,28 | 12,47 | 2.268.800 | 2003-02-07 | 00:00:00 | 12,62 | 12,69 | 12,15 | 12,28 | 1.380.300 | 2003-02-10 | 00:00:00 | 12,32 | 12,71 | 12,11 | 12,57 | 2.010.900 | 2003-02-11 | 00:00:00 | 12,60 | 12,80 | 12,27 | 12,38 | 1.661.200 | 2003-02-12 | 00:00:00 | 12,16 | 12,60 | 12,16 | 12,35 | 1.457.500 | 2003-02-13 | 00:00:00 | 12,35 | 12,36 | 11,79 | 11,95 | 2.522.800 | 2003-02-14 | 00:00:00 | 12,03 | 12,65 | 11,91 | 12,56 | 2.255.300 | 2003-02-18 | 00:00:00 | 12,76 | 13,32 | 12,73 | 13,32 | 2.560.700 | 2003-02-19 | 00:00:00 | 13,22 | 13,36 | 13,00 | 13,10 | 1.788.000 | 2003-02-20 | 00:00:00 | 13,14 | 13,61 | 13,10 | 13,59 | 2.487.400 | 2003-02-21 | 00:00:00 | 13,57 | 13,57 | 13,07 | 13,14 | 1.648.000 | 2003-02-24 | 00:00:00 | 13,16 | 13,46 | 13,01 | 13,16 | 1.623.400 | 2003-02-25 | 00:00:00 | 12,90 | 13,39 | 12,77 | 13,32 | 1.564.000 | 2003-02-26 | 00:00:00 | 13,20 | 13,35 | 12,71 | 12,77 | 1.270.900 | 2003-02-27 | 00:00:00 | 12,96 | 13,28 | 12,64 | 13,18 | 1.395.300 | 2003-02-28 | 00:00:00 | 13,10 | 13,38 | 12,95 | 13,33 | 1.088.300 | 2003-03-03 | 00:00:00 | 13,47 | 13,59 | 12,63 | 12,77 | 1.859.800 | 2003-03-04 | 00:00:00 | 12,76 | 12,80 | 12,36 | 12,43 | 1.333.500 | 2003-03-05 | 00:00:00 | 12,44 | 12,55 | 12,15 | 12,54 | 1.291.500 | 2003-03-06 | 00:00:00 | 12,44 | 12,51 | 11,92 | 12,34 | 3.254.000 | 2003-03-07 | 00:00:00 | 11,90 | 12,12 | 11,72 | 12,08 | 4.618.200 | 2003-03-10 | 00:00:00 | 12,02 | 12,02 | 11,65 | 11,72 | 1.013.400 | 2003-03-11 | 00:00:00 | 11,81 | 11,93 | 11,50 | 11,73 | 993.000 | 2003-03-12 | 00:00:00 | 11,75 | 12,00 | 11,49 | 11,84 | 1.876.700 | 2003-03-13 | 00:00:00 | 12,02 | 12,82 | 12,01 | 12,82 | 1.778.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|