Italia markets close in 5 hours 40 minutes

LAM RESEARCH (1LRCX.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
985,00+1,70 (+0,17%)
In data: 05:03PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024985,00985,00985,00985,00985,001
26 giu 2024969,40969,40969,40969,40969,40-
25 giu 2024969,40969,40969,40969,40969,40-
24 giu 2024972,90989,80972,90969,40969,404
21 giu 2024996,90996,90954,30990,60990,6042
20 giu 20241.030,001.030,00993,301.011,201.011,2028
19 giu 20241.037,401.059,201.037,401.025,401.025,4025
18 giu 20241.005,601.017,401.005,601.015,801.015,8011
18 giu 20242 Dividendo
17 giu 2024960,00960,00960,00960,00958,00-
14 giu 2024960,00960,00960,00960,00958,00-
13 giu 2024960,80960,80960,80960,00958,004
12 giu 2024924,00924,00924,00924,00922,07-
11 giu 2024932,10932,10932,10924,00922,077
10 giu 2024889,90889,90889,90889,90888,05-
07 giu 2024892,10892,10888,50889,90888,055
06 giu 2024899,00899,00899,00899,00897,13-
05 giu 2024899,00899,00899,00899,00897,13-
04 giu 2024899,00899,00899,00899,00897,13-
03 giu 2024899,00899,00899,00899,00897,13-
31 mag 2024899,00899,00899,00899,00897,13-
30 mag 2024899,00899,00899,00899,00897,13-
29 mag 2024899,00899,00899,00899,00897,13-
28 mag 2024899,00899,00899,00899,00897,13-
27 mag 2024899,00899,00899,00899,00897,13-
24 mag 2024899,00899,00899,00899,00897,13-
23 mag 2024916,40916,40898,30899,00897,135
22 mag 2024852,50852,50852,50852,50850,72-
21 mag 2024852,50852,50852,50852,50850,72-
20 mag 2024852,50852,50852,50852,50850,72-
17 mag 2024863,00873,40863,00852,50850,7212
16 mag 2024874,80874,80874,80873,60871,788
15 mag 2024851,00851,00851,00858,90857,111
14 mag 2024837,70837,70837,70838,90837,158
13 mag 2024852,00852,00852,00841,10839,351
10 mag 2024854,00854,00854,00851,70849,931
09 mag 2024842,80842,80842,80842,80841,04-
08 mag 2024842,80842,80842,80842,80841,04-
07 mag 2024842,80842,80842,80842,80841,04-
06 mag 2024842,80842,80842,80842,80841,04-
03 mag 2024845,00845,00840,60842,80841,042
02 mag 2024858,70858,70858,70858,70856,91-
30 apr 2024860,00860,00858,10858,70856,913
29 apr 2024824,30824,30824,30824,30822,58-
26 apr 2024824,30824,30824,30824,30822,58-
25 apr 2024824,30824,30824,30824,30822,58-
24 apr 2024824,30824,30824,30824,30822,58-
23 apr 2024826,00826,00826,00824,30822,581
22 apr 2024847,30847,30847,30847,30845,53-
19 apr 2024847,30847,30847,30847,30845,53-
18 apr 2024859,90863,60854,20847,30845,534
17 apr 2024886,30886,30883,80878,70876,874
16 apr 2024907,70907,70907,70907,70905,81-
15 apr 2024906,80908,10906,80907,70905,817
12 apr 2024901,40901,40901,40901,40899,52-
11 apr 2024901,40901,40901,40901,40899,52-
10 apr 2024900,50900,50900,50901,40899,522
09 apr 2024899,00899,00899,00899,00897,13-
08 apr 2024899,00899,00899,00899,00897,13-
05 apr 2024899,60899,60899,60899,00897,132
04 apr 2024900,80900,80900,80902,20900,322
03 apr 2024885,90885,90885,90885,90884,05-
02 apr 2024885,90885,90885,90885,90884,05-
28 mar 2024885,90885,90885,90885,90884,05-
27 mar 2024887,60887,60887,60885,90884,053
26 mar 2024899,10905,70899,10900,60898,7217
25 mar 2024908,00908,00908,00908,00906,11-
22 mar 2024913,90913,90905,10908,00906,112
21 mar 2024885,40912,90885,40919,80917,883
20 mar 2024857,10857,10857,10854,10852,3210
19 mar 2024844,60844,60844,60850,00848,237
18 mar 2024838,70838,70838,70853,30851,521
15 mar 2024836,60836,60834,50834,90833,1619
14 mar 2024844,70844,70844,70844,70842,94-
13 mar 2024868,00868,00868,00844,70842,942
12 mar 2024888,40888,40888,40888,40886,55-
12 mar 20242 Dividendo
11 mar 2024888,40888,40888,40888,40884,55-
08 mar 2024890,10890,10890,10888,40884,557
07 mar 2024911,80911,80911,80917,10913,137
06 mar 2024894,20894,20894,20894,20890,33-
05 mar 2024890,40890,40890,40894,20890,337
04 mar 2024939,80939,80905,50907,70903,7727
01 mar 2024861,20861,20861,20861,20857,47-
29 feb 2024860,90860,90860,90861,20857,4724
28 feb 2024857,00857,00844,90849,70846,0227
27 feb 2024864,00864,00864,00861,60857,871
26 feb 2024862,10862,10862,10862,10858,37-
23 feb 2024877,60877,60863,40862,10858,3712
22 feb 2024830,30830,30830,30830,30826,70-
21 feb 2024827,70828,10822,90830,30826,7029
20 feb 2024829,80829,80829,80832,60828,992
19 feb 2024872,50872,50872,50872,50868,72-
16 feb 2024887,30887,30870,60872,50868,7226
15 feb 2024844,20850,00844,20851,00847,3224
14 feb 2024842,40862,90842,40851,70848,013
13 feb 2024843,90843,90826,70837,80834,172
12 feb 2024846,00851,40846,00853,00849,314
09 feb 2024823,70823,70823,70826,60823,021
08 feb 2024790,00803,30790,00803,30799,8210
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...