Italia markets close in 5 hours 19 minutes

Lam Research Corporation (4LRCX.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1.002,60+18,30 (+1,86%)
In data: 04:02PM 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 20241.002,601.002,601.002,601.002,601.002,605
26 giu 2024982,70982,70982,70982,70982,70-
25 giu 2024977,40977,40977,40977,40977,40-
24 giu 2024969,80969,80969,80969,80969,80-
21 giu 2024988,90988,90988,90988,90988,90-
20 giu 20241.010,401.010,401.010,401.007,201.007,205
19 giu 20241.027,601.027,601.027,601.027,601.027,60-
18 giu 20241.015,801.015,801.015,801.015,801.015,80-
18 giu 20241.8652 Dividendo
17 giu 2024971,30971,30971,30971,30969,43-
14 giu 2024961,30961,30961,30961,30959,45-
13 giu 2024959,70959,70959,70957,40955,561
12 giu 2024952,50952,50952,50952,50950,67-
11 giu 2024924,30924,30924,30924,30922,53-
10 giu 2024930,60930,60930,60930,60928,81-
07 giu 2024890,10890,10890,10890,10888,39-
06 giu 2024880,80880,80880,80880,80879,11-
05 giu 2024886,80886,80886,80886,80885,10-
04 giu 2024844,50844,50844,50844,50842,88-
03 giu 2024859,60859,60859,60847,70846,075
31 mag 2024843,70843,70843,70843,70842,08-
30 mag 2024872,80872,80872,80872,80871,12-
29 mag 2024887,40887,40887,40887,40885,70-
28 mag 2024891,20891,20891,20891,20889,49-
27 mag 2024896,90896,90896,90894,20892,481
24 mag 2024904,00904,00904,00904,00902,26-
23 mag 2024900,30900,30900,30900,30898,57-
22 mag 2024884,00884,00884,00884,00882,30-
21 mag 2024880,50880,50880,50880,50878,81-
20 mag 2024865,80865,80865,80865,80864,14-
17 mag 2024853,30853,30853,30853,30851,66-
16 mag 2024873,80873,80873,80873,80872,12-
15 mag 2024859,40859,40859,40859,40857,75-
14 mag 2024839,00839,00839,00839,00837,39-
13 mag 2024840,90840,90840,90840,90839,29-
10 mag 2024852,60852,60852,60852,60850,96-
09 mag 2024844,80844,80844,80844,80843,18-
08 mag 2024838,50838,50838,50838,50836,89-
07 mag 2024861,00861,00861,00861,00859,35-
06 mag 2024852,10852,10852,10852,10850,46-
03 mag 2024842,80842,80842,80842,80841,18-
02 mag 2024817,70817,70817,70817,70816,13-
30 apr 2024852,90852,90852,90852,90851,26-
29 apr 2024860,20860,20860,20860,20858,55-
26 apr 2024864,40864,40864,40864,40862,74-
25 apr 2024841,90841,90841,90841,90840,28-
24 apr 2024839,60839,60839,60839,60837,99-
23 apr 2024825,30825,30825,30825,30823,72-
22 apr 2024808,80808,80808,80808,80807,25-
19 apr 2024824,90824,90824,90824,90823,32-
18 apr 2024858,00858,00858,00849,30847,671
17 apr 2024879,60879,60879,60879,60877,91-
16 apr 2024904,30904,30904,30904,30902,56-
15 apr 2024906,00906,00906,00908,40906,661
12 apr 2024901,20901,20901,20901,20899,47-
11 apr 2024903,10903,10903,10903,10901,37-
10 apr 2024901,60901,60901,60901,60899,87-
09 apr 2024889,40889,40889,40889,40887,69-
08 apr 2024891,80891,80891,80891,80890,09-
05 apr 2024898,00898,00898,00898,00896,28-
04 apr 2024899,70899,70899,70899,70897,97-
03 apr 2024910,80910,80910,80910,80909,05-
02 apr 2024894,20894,20894,20894,20892,48-
28 mar 2024898,10898,10898,10898,10896,38-
27 mar 2024888,50888,50888,50888,50886,79-
26 mar 2024898,90898,90898,90898,90897,17-
25 mar 2024902,50902,50902,50902,50900,77-
22 mar 2024906,60906,60906,60906,60904,86-
21 mar 2024919,40919,40919,40919,40917,63-
20 mar 2024855,40855,40855,40855,40853,76-
19 mar 2024849,20849,20849,20849,20847,57-
18 mar 2024854,70854,70854,70854,70853,06-
15 mar 2024835,00835,00835,00835,00833,40-
14 mar 2024852,90852,90852,90853,70852,061
13 mar 2024844,80844,80844,80844,80843,18-
12 mar 2024858,00858,00858,00858,00856,35-
12 mar 20241.8302 Dividendo
11 mar 2024849,10849,10849,10849,10845,64-
08 mar 2024903,10903,10903,10888,40884,782
07 mar 2024917,20917,20917,20917,20913,47-
06 mar 2024901,50901,50901,50901,50897,83-
05 mar 2024894,80894,80894,80894,80891,16-
04 mar 2024910,60910,60910,60910,60906,89-
01 mar 2024892,60892,60892,60892,60888,97-
29 feb 2024861,30861,30861,30861,30857,79-
28 feb 2024850,50850,50850,50850,50847,04-
27 feb 2024861,80861,80861,80861,80858,29-
26 feb 2024854,90854,90854,90867,80864,271
23 feb 2024872,50872,50872,50862,30858,791
22 feb 2024866,40866,40866,40866,40862,87-
21 feb 2024830,70830,70830,70830,70827,32-
20 feb 2024833,40833,40833,40833,40830,011
19 feb 2024851,20851,20851,20851,20847,73-
16 feb 2024885,30885,30885,30872,30868,751
15 feb 2024851,30851,30851,30851,30847,83-
14 feb 2024840,70840,70840,70850,40846,942
13 feb 2024841,80841,80841,80837,10833,691
12 feb 2024853,50853,50853,50853,50850,02-
09 feb 2024824,50824,50824,50826,40823,041
08 feb 2024805,00805,00805,00802,20798,931
*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...