LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 ene. 2018211,03215,14210,00215,07215,074.339.722
22 ene. 2018208,40209,84207,20209,19209,192.765.200
19 ene. 2018205,85207,55203,10207,53207,532.615.000
18 ene. 2018203,00206,35199,76205,45205,454.198.800
17 ene. 2018194,53205,66193,75205,08205,086.497.100
16 ene. 2018192,18195,82188,40190,39190,394.251.100
12 ene. 2018189,12191,38188,30188,51188,512.788.100
11 ene. 2018192,06192,82188,41189,12189,122.816.400
10 ene. 2018194,34195,23190,29191,66191,663.510.800
09 ene. 2018198,22199,75193,37197,57197,572.955.000
08 ene. 2018196,33199,49196,25197,88197,882.762.700
05 ene. 2018194,90197,18194,45196,40196,401.713.000
04 ene. 2018195,00196,85193,15193,38193,382.227.200
03 ene. 2018190,68193,82189,62192,50192,502.583.300
02 ene. 2018185,15189,52183,87189,28189,282.037.300
29 dic. 2017185,58186,72184,02184,07184,071.381.000
28 dic. 2017185,94187,00184,90185,54185,541.310.100
27 dic. 2017184,76187,03184,00185,37185,371.610.500
26 dic. 2017184,26186,69182,31184,31184,311.706.500
22 dic. 2017185,25187,99184,10186,69186,691.580.400
21 dic. 2017188,79189,15184,75185,64185,642.671.900
20 dic. 2017190,90191,84187,30188,83188,833.290.600
19 dic. 2017188,13189,42185,65186,11186,112.391.400
18 dic. 2017187,65190,81186,70189,07189,073.414.000
15 dic. 2017183,29187,46181,81186,32186,323.977.900
14 dic. 2017181,30184,43180,99182,10182,102.956.700
13 dic. 2017181,75184,82181,28181,31181,313.228.700
12 dic. 2017184,55185,37181,14181,57181,572.207.200
11 dic. 2017187,72188,20184,00185,56185,562.803.000
08 dic. 2017191,25193,00186,03186,46186,463.476.300
07 dic. 2017187,09190,12185,77189,16189,163.334.600
06 dic. 2017179,05184,32177,50184,23184,233.991.600
05 dic. 2017180,00186,77175,80180,53180,535.164.800
05 dic. 20170.5 Dividendo
04 dic. 2017189,69189,84179,50180,74180,245.351.800
01 dic. 2017190,00191,27180,69187,81187,295.659.600
30 nov. 2017197,41198,73191,31192,33191,805.047.700
29 nov. 2017211,65211,87189,26194,64194,107.981.000
28 nov. 2017211,63215,39209,73213,14212,552.496.600
27 nov. 2017212,57213,46208,00210,93210,352.732.700
24 nov. 2017216,08217,52215,63216,83216,23808.700
22 nov. 2017219,20219,50214,24215,17214,571.882.900
21 nov. 2017217,15219,70216,54218,91218,302.149.400
20 nov. 2017211,72216,21211,55215,10214,501.949.400
17 nov. 2017216,87217,00209,55210,47209,891.960.200
16 nov. 2017208,51214,72208,50213,22212,632.259.500
15 nov. 2017210,00210,85206,05207,86207,282.177.800
14 nov. 2017208,76209,40206,55208,64208,061.005.200
13 nov. 2017205,37209,37204,56209,23208,651.457.600
10 nov. 2017205,86207,65204,56207,39206,821.715.600
09 nov. 2017209,38209,83203,25206,29205,722.125.100
08 nov. 2017209,20211,41206,88211,24210,661.565.000
07 nov. 2017206,58209,85206,50209,19208,611.360.200
06 nov. 2017207,57207,87204,40206,67206,102.248.400
03 nov. 2017207,20207,95205,02207,07206,501.882.800
02 nov. 2017203,00207,02201,51206,82206,252.365.800
01 nov. 2017210,45210,45200,54202,92202,362.806.400
31 oct. 2017207,33210,09206,52208,57207,991.646.400
30 oct. 2017206,87208,20204,50206,20205,631.389.500
27 oct. 2017208,06208,40204,50208,00207,421.984.700
26 oct. 2017204,70208,65204,28206,78206,211.869.200
25 oct. 2017205,80205,80199,00203,07202,512.662.000
24 oct. 2017206,67206,76203,27205,84205,271.975.600
23 oct. 2017206,22208,41204,05205,89205,322.842.600
20 oct. 2017202,50206,34202,44205,34204,773.105.200
19 oct. 2017198,39201,00194,93200,98200,423.019.500
18 oct. 2017197,08200,91193,12200,49199,945.396.300
17 oct. 2017195,09195,49191,90194,55194,013.837.000
16 oct. 2017191,00193,85190,34192,36191,832.836.300
13 oct. 2017188,64190,31187,52189,90189,371.557.100
12 oct. 2017186,11189,11186,11186,99186,472.138.700
11 oct. 2017184,22186,21183,95186,18185,661.627.900
10 oct. 2017186,13186,35181,95184,90184,391.570.800
09 oct. 2017185,00185,95183,73184,66184,151.113.100
06 oct. 2017182,58185,03182,36184,83184,321.016.800
05 oct. 2017185,27185,57180,79182,82182,311.589.300
04 oct. 2017183,97185,27182,10185,02184,512.364.600
03 oct. 2017186,51186,70182,82184,87184,361.482.600
02 oct. 2017185,04187,57183,45185,95185,442.101.500
29 sept. 2017182,90185,23181,42185,04184,531.789.300
28 sept. 2017178,59182,08177,69181,82181,322.061.700
27 sept. 2017175,10180,63173,06179,39178,893.040.300
26 sept. 2017172,32172,66167,52169,44168,972.549.800
25 sept. 2017176,00176,00170,00170,17169,702.213.000
22 sept. 2017171,71176,96171,40176,73176,241.582.800
21 sept. 2017173,17173,54170,13172,28171,802.165.700
20 sept. 2017177,41177,64170,40173,02172,542.341.900
19 sept. 2017177,57178,03176,00177,12176,632.147.100
18 sept. 2017174,41178,18173,95177,31176,822.820.000
15 sept. 2017172,61174,13171,85172,99172,512.691.100
14 sept. 2017170,84174,37170,29172,58172,101.942.200
13 sept. 2017172,29172,49169,88171,52171,051.427.100
12 sept. 2017170,22172,56168,93171,67171,201.689.700
12 sept. 20170.45 Dividendo
11 sept. 2017167,51170,65167,41169,96169,041.882.800
08 sept. 2017167,74168,70165,30165,75164,851.729.600
07 sept. 2017165,33168,70164,84168,59167,681.357.000
06 sept. 2017165,25165,85163,04165,01164,121.942.100
05 sept. 2017165,69166,40162,52164,10163,211.538.300
01 sept. 2017166,02169,15165,44166,86165,961.570.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines