LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr. 2018198,58201,13188,79190,39190,398.397.299
18 abr. 2018200,24204,56196,50203,77203,779.080.800
17 abr. 2018207,22212,85206,26212,33212,336.084.500
16 abr. 2018205,25205,91201,60203,55203,551.941.100
13 abr. 2018208,55208,58202,77203,74203,742.161.400
12 abr. 2018203,82206,94202,25206,02206,023.084.300
11 abr. 2018198,25203,46197,71200,86200,862.449.800
10 abr. 2018198,91202,06196,13200,17200,172.707.700
09 abr. 2018192,83199,72192,11193,12193,122.656.700
06 abr. 2018190,91196,27189,09190,65190,653.123.900
05 abr. 2018202,68203,41192,21195,02195,023.533.900
04 abr. 2018190,50202,66190,50201,67201,673.699.700
03 abr. 2018197,92199,57193,94197,97197,972.682.400
02 abr. 2018201,49202,89191,35193,87193,873.550.500
29 mar. 2018198,10207,50196,98203,16203,163.578.200
28 mar. 2018199,63201,75194,26196,21196,213.523.900
27 mar. 2018219,23219,46200,66202,62202,624.292.300
26 mar. 2018210,65215,02207,27214,96214,963.458.800
23 mar. 2018214,05215,47202,56202,63202,635.223.500
22 mar. 2018220,50222,93214,65214,82214,823.249.500
21 mar. 2018221,87227,82221,01224,28224,283.567.500
20 mar. 2018218,49221,19217,95219,13219,132.223.800
19 mar. 2018218,36219,04212,05217,58217,584.098.100
16 mar. 2018224,18225,00221,29221,92221,922.495.800
15 mar. 2018224,00227,00222,55223,08223,082.446.200
14 mar. 2018223,00226,13221,06222,64222,643.291.900
13 mar. 2018230,04234,88222,43223,97223,974.946.200
12 mar. 2018225,50230,00223,00228,65228,654.928.800
09 mar. 2018214,28226,08213,94224,95224,956.656.800
08 mar. 2018214,00214,94210,95212,74212,743.780.400
07 mar. 2018205,83212,36204,14211,74211,745.625.600
06 mar. 2018200,14209,50199,51207,94207,947.636.300
06 mar. 20180.5 Dividendo
05 mar. 2018192,83200,02191,24198,70198,203.292.400
02 mar. 2018185,05194,89182,16194,53194,042.775.800
01 mar. 2018192,49195,64188,12190,07189,593.003.600
28 feb. 2018194,44196,67191,33191,86191,383.608.300
27 feb. 2018198,15199,79193,37193,47192,982.822.300
26 feb. 2018194,57198,97193,15198,43197,932.363.100
23 feb. 2018190,24193,67188,61193,10192,612.227.300
22 feb. 2018190,16190,44186,93188,36187,891.752.900
21 feb. 2018194,55195,00189,20189,23188,753.271.300
20 feb. 2018186,93196,05186,41193,44192,953.296.500
16 feb. 2018184,76191,21184,65187,91187,444.335.600
15 feb. 2018182,97185,78179,12185,71185,244.179.200
14 feb. 2018171,40183,09171,00183,01182,555.837.000
13 feb. 2018171,57172,73168,12172,56172,132.841.600
12 feb. 2018168,41174,48167,27172,95172,514.150.700
09 feb. 2018165,82167,29156,83165,87165,455.937.100
08 feb. 2018172,66173,07162,21162,23161,824.934.400
07 feb. 2018175,83179,43171,60171,63171,203.403.300
06 feb. 2018168,50179,00167,32178,34177,895.890.300
05 feb. 2018175,50182,90170,32170,35169,925.895.300
02 feb. 2018186,71186,82178,37179,06178,615.527.600
01 feb. 2018190,00194,13188,20189,11188,633.053.500
31 ene. 2018192,91193,83190,25191,52191,042.838.400
30 ene. 2018192,10195,29189,25191,08190,603.794.600
29 ene. 2018201,24202,28193,28195,97195,484.006.000
26 ene. 2018201,95206,42200,28202,57202,064.761.600
25 ene. 2018216,00218,48199,00199,25198,758.278.800
24 ene. 2018214,19214,19206,56209,73209,205.464.900
23 ene. 2018211,03215,14210,00215,07214,534.339.700
22 ene. 2018208,40209,84207,20209,19208,662.823.100
19 ene. 2018205,85207,55203,10207,53207,012.615.000
18 ene. 2018203,00206,35199,76205,45204,934.198.800
17 ene. 2018194,53205,66193,75205,08204,566.497.100
16 ene. 2018192,18195,82188,40190,39189,914.251.100
12 ene. 2018189,12191,38188,30188,51188,042.788.100
11 ene. 2018192,06192,82188,41189,12188,642.816.400
10 ene. 2018194,34195,23190,29191,66191,183.510.800
09 ene. 2018198,22199,75193,37197,57197,072.955.000
08 ene. 2018196,33199,49196,25197,88197,382.762.700
05 ene. 2018194,90197,18194,45196,40195,911.713.000
04 ene. 2018195,00196,85193,15193,38192,892.227.200
03 ene. 2018190,68193,82189,62192,50192,022.583.300
02 ene. 2018185,15189,52183,87189,28188,802.037.300
29 dic. 2017185,58186,72184,02184,07183,611.381.000
28 dic. 2017185,94187,00184,90185,54185,071.310.100
27 dic. 2017184,76187,03184,00185,37184,901.610.500
26 dic. 2017184,26186,69182,31184,31183,851.706.500
22 dic. 2017185,25187,99184,10186,69186,221.580.400
21 dic. 2017188,79189,15184,75185,64185,172.671.900
20 dic. 2017190,90191,84187,30188,83188,353.290.600
19 dic. 2017188,13189,42185,65186,11185,642.391.400
18 dic. 2017187,65190,81186,70189,07188,593.414.000
15 dic. 2017183,29187,46181,81186,32185,853.977.900
14 dic. 2017181,30184,43180,99182,10181,642.956.700
13 dic. 2017181,75184,82181,28181,31180,853.228.700
12 dic. 2017184,55185,37181,14181,57181,112.207.200
11 dic. 2017187,72188,20184,00185,56185,092.803.000
08 dic. 2017191,25193,00186,03186,46185,993.476.300
07 dic. 2017187,09190,12185,77189,16188,683.334.600
06 dic. 2017179,05184,32177,50184,23183,773.991.600
05 dic. 2017180,00186,77175,80180,53180,085.164.800
05 dic. 20170.5 Dividendo
04 dic. 2017189,69189,84179,50180,74179,795.351.800
01 dic. 2017190,00191,27180,69187,81186,825.659.600
30 nov. 2017197,41198,73191,31192,33191,325.047.700
29 nov. 2017211,65211,87189,26194,64193,617.981.000
28 nov. 2017211,63215,39209,73213,14212,022.496.600
*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