LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul. 2018183,04183,88179,05181,32181,323.297.100
17 jul. 2018170,53178,04170,53177,24177,242.419.400
16 jul. 2018171,12172,90170,77171,79171,791.873.500
13 jul. 2018172,26174,20171,27171,79171,792.132.300
12 jul. 2018170,11173,42169,72171,32171,322.687.100
11 jul. 2018174,50175,99168,82169,26169,263.450.900
10 jul. 2018177,02177,93175,10176,40176,401.977.100
09 jul. 2018175,73177,12172,30177,02177,022.055.900
06 jul. 2018171,30174,09169,00173,86173,862.354.300
05 jul. 2018169,31172,30169,29171,82171,822.386.200
03 jul. 2018173,19173,50166,89167,25167,252.048.400
02 jul. 2018169,99173,27168,61173,05173,052.115.300
29 jun. 2018172,55174,84172,24172,85172,853.201.600
28 jun. 2018168,01171,14166,37170,87170,873.354.600
27 jun. 2018175,00175,49169,79169,80169,802.685.800
26 jun. 2018175,52175,75171,74173,93173,933.505.800
25 jun. 2018172,21173,00167,62171,01171,013.618.000
22 jun. 2018177,49177,60172,94174,70174,702.950.300
21 jun. 2018178,17179,25175,39176,05176,053.282.700
20 jun. 2018175,48176,29173,19174,54174,542.775.900
19 jun. 2018170,90174,83170,51173,35173,353.736.200
18 jun. 2018176,63176,70174,00174,20174,204.518.700
15 jun. 2018179,26180,90178,00178,41178,414.355.300
14 jun. 2018185,17186,55180,97181,17181,174.386.600
13 jun. 2018184,21188,50184,03184,59184,594.489.500
12 jun. 2018184,90187,02183,35186,93186,933.661.500
11 jun. 2018187,65187,83183,19183,71183,715.443.400
08 jun. 2018186,13188,29185,40188,03188,035.272.600
07 jun. 2018192,26192,78184,81188,83188,8312.775.200
06 jun. 2018202,48202,52196,88199,61199,613.925.400
05 jun. 2018204,66205,47201,43201,84201,842.507.900
05 jun. 20181.1 Dividendo
04 jun. 2018202,47205,95200,59204,59203,492.787.900
01 jun. 2018200,00203,78198,69202,68201,593.435.700
31 may. 2018200,66202,10197,85198,18197,113.078.300
30 may. 2018202,13204,74200,70201,83200,742.812.100
29 may. 2018200,28202,91198,26200,28199,202.041.100
25 may. 2018202,98203,89201,18202,03200,942.263.700
24 may. 2018203,55204,95200,79204,37203,272.089.900
23 may. 2018199,98203,97199,80203,31202,221.968.800
22 may. 2018202,25205,32202,00202,98201,892.778.800
21 may. 2018199,34200,94196,50199,87198,802.534.600
18 may. 2018195,25197,88192,18195,49194,445.250.100
17 may. 2018205,66206,37201,73203,33202,242.607.700
16 may. 2018203,41208,19202,66206,91205,802.254.500
15 may. 2018203,41204,30199,77202,19201,101.921.400
14 may. 2018205,10209,92203,20204,03202,933.343.700
11 may. 2018202,42204,76200,89201,55200,471.945.500
10 may. 2018201,23204,39200,67204,01202,911.890.300
09 may. 2018195,60200,02195,15199,72198,652.390.900
08 may. 2018192,60195,75192,06194,86193,812.148.100
07 may. 2018196,11196,95192,72193,48192,443.304.700
04 may. 2018188,00196,88187,63195,47194,423.282.700
03 may. 2018187,75190,53185,61189,43188,412.181.500
02 may. 2018190,29191,95188,29189,52188,502.194.800
01 may. 2018184,14190,58183,74190,39189,372.833.700
30 abr. 2018187,35188,89183,96185,06184,072.990.200
27 abr. 2018192,28192,69185,60187,26186,253.044.800
26 abr. 2018190,89192,99188,82190,40189,383.611.300
25 abr. 2018185,99189,58181,67186,67185,673.124.800
24 abr. 2018193,87195,44182,61185,82184,825.034.700
23 abr. 2018193,50196,40190,44191,86190,833.488.900
20 abr. 2018190,71195,06189,99191,91190,884.980.700
19 abr. 2018198,58201,14188,79190,39189,378.773.400
18 abr. 2018200,24204,56196,50203,77202,679.114.900
17 abr. 2018207,22212,85206,26212,33211,196.084.500
16 abr. 2018205,25205,91201,60203,55202,461.941.100
13 abr. 2018208,55208,58202,77203,74202,642.161.400
12 abr. 2018203,82206,94202,25206,02204,913.084.300
11 abr. 2018198,25203,46197,71200,86199,782.449.800
10 abr. 2018198,91202,06196,13200,17199,092.707.700
09 abr. 2018192,83199,72192,11193,12192,082.656.700
06 abr. 2018190,91196,27189,09190,65189,623.123.900
05 abr. 2018202,68203,41192,21195,02193,973.533.900
04 abr. 2018190,50202,66190,50201,67200,593.699.700
03 abr. 2018197,92199,57193,94197,97196,912.682.400
02 abr. 2018201,49202,89191,35193,87192,833.550.500
29 mar. 2018198,10207,50196,98203,16202,073.578.200
28 mar. 2018199,63201,75194,26196,21195,163.523.900
27 mar. 2018219,23219,46200,66202,62201,534.292.300
26 mar. 2018210,65215,02207,27214,96213,803.458.800
23 mar. 2018214,05215,47202,56202,63201,545.223.500
22 mar. 2018220,50222,93214,65214,82213,673.249.500
21 mar. 2018221,87227,82221,01224,28223,073.567.500
20 mar. 2018218,49221,19217,95219,13217,952.223.800
19 mar. 2018218,36219,04212,05217,58216,414.098.100
16 mar. 2018224,18225,00221,29221,92220,732.495.800
15 mar. 2018224,00227,00222,55223,08221,882.446.200
14 mar. 2018223,00226,13221,06222,64221,443.291.900
13 mar. 2018230,04234,88222,43223,97222,774.946.200
12 mar. 2018225,50230,00223,00228,65227,424.928.800
09 mar. 2018214,28226,08213,94224,95223,746.656.800
08 mar. 2018214,00214,94210,95212,74211,603.780.400
07 mar. 2018205,83212,36204,14211,74210,605.625.600
06 mar. 2018200,14209,50199,51207,94206,827.636.300
06 mar. 20180.5 Dividendo
05 mar. 2018192,83200,02191,24198,70197,133.292.400
02 mar. 2018185,05194,89182,16194,53193,002.775.800
01 mar. 2018192,49195,64188,12190,07188,573.003.600
28 feb. 2018194,44196,67191,33191,86190,353.608.300
*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