Italia markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
644,99-5,28 (-0,81%)
Alla chiusura: 4:00PM EDT

644,99 0,00 (0,00%)
Dopo ore: 4:23PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 apr 2021655,56657,00637,80644,99644,991.260.498
12 apr 2021658,66659,60645,00650,27650,271.580.100
09 apr 2021665,16668,90656,72662,00662,001.273.400
08 apr 2021667,02669,00654,01668,00668,001.204.500
07 apr 2021652,48667,42650,48658,78658,781.468.900
06 apr 2021660,00666,64644,00652,48652,482.323.600
05 apr 2021649,70666,00639,56660,80660,802.345.400
01 apr 2021611,23640,00610,12639,30639,302.463.400
31 mar 2021584,00603,49583,50595,24595,242.369.800
30 mar 2021565,00576,85562,12572,56572,56904.900
29 mar 2021582,34582,52559,75570,29570,291.759.800
26 mar 2021549,72584,77549,05584,23584,231.866.000
25 mar 2021544,87551,61525,02548,03548,031.446.300
24 mar 2021570,67575,75551,63552,45552,451.969.700
23 mar 2021564,32564,59543,54544,41544,411.429.500
22 mar 2021554,00567,59550,04560,03560,031.444.200
19 mar 2021541,94550,99532,60542,31542,312.378.700
18 mar 2021542,13555,82533,33539,17539,172.517.700
17 mar 2021538,88558,18530,00553,01553,011.348.900
16 mar 2021542,51560,17539,35547,18547,181.519.600
16 mar 20211.3 Dividendo
15 mar 2021521,60537,32520,25536,75535,451.067.000
12 mar 2021525,00527,75516,80524,82523,551.432.700
11 mar 2021533,87542,42529,05535,39534,091.611.200
10 mar 2021548,66551,99515,74518,70517,441.970.800
09 mar 2021525,90546,80523,54543,51542,191.724.500
08 mar 2021542,81554,52501,67502,61501,391.910.900
05 mar 2021542,67550,12516,27547,70546,372.215.300
04 mar 2021548,56559,98511,43528,81527,532.538.600
03 mar 2021570,75581,58550,01551,23549,891.629.400
02 mar 2021594,01598,76572,40573,36571,971.462.400
01 mar 2021576,56600,50575,60598,81597,361.765.600
26 feb 2021556,93574,66545,17567,19565,821.782.900
25 feb 2021590,00592,46544,63547,65546,322.675.000
24 feb 2021556,16597,87554,00596,90595,451.517.000
23 feb 2021556,55568,81536,41562,65561,291.716.700
22 feb 2021589,39592,63565,70567,80566,421.615.500
19 feb 2021594,38602,00588,69598,41596,961.698.600
18 feb 2021578,64582,34567,09577,77576,371.137.100
17 feb 2021583,69589,43571,00585,91584,491.453.000
16 feb 2021590,00603,60587,00591,79590,361.452.000
12 feb 2021570,18597,74565,00586,16584,742.010.900
11 feb 2021540,00576,57539,18572,21570,822.969.300
10 feb 2021533,00536,67521,28532,50531,21868.200
09 feb 2021535,62541,00526,89528,08526,80944.100
08 feb 2021515,00533,35514,16532,78531,491.465.800
05 feb 2021524,52525,00509,18509,76508,531.236.400
04 feb 2021504,50520,50500,14519,53518,271.401.200
03 feb 2021520,10521,49501,48504,33503,111.604.900
02 feb 2021512,50517,45505,00516,07514,821.458.700
01 feb 2021491,05505,00486,92501,45500,241.693.800
29 gen 2021505,01505,91481,05483,95482,782.825.000
28 gen 2021526,37528,00504,00507,35506,122.490.100
27 gen 2021538,60544,97512,01515,04513,792.252.500
26 gen 2021570,27571,29550,40552,66551,321.431.000
25 gen 2021571,35575,61552,66567,76566,381.675.300
22 gen 2021562,77575,58557,12563,85562,481.199.800
21 gen 2021569,40570,30551,70564,19562,821.241.900
20 gen 2021583,64585,42559,57563,00561,641.851.000
19 gen 2021559,83582,48558,69580,02578,622.035.100
15 gen 2021552,98554,69537,28547,53546,201.526.400
14 gen 2021542,40570,52542,34557,79556,442.003.400
13 gen 2021534,24534,24523,19526,50525,221.361.300
12 gen 2021520,23537,86518,93536,44535,141.879.000
11 gen 2021495,52519,91493,55516,48515,231.189.600
08 gen 2021514,00522,25498,07501,63500,421.441.900
07 gen 2021507,33517,72506,65514,46513,211.298.100
06 gen 2021490,53505,71489,00496,49495,291.334.200
05 gen 2021479,45498,83479,45494,55493,351.609.900
04 gen 2021478,15491,96473,32478,02476,861.768.600
31 dic 2020482,30483,98465,50472,27471,131.663.000
30 dic 2020478,37488,34476,12484,45483,28881.900
29 dic 2020475,66477,02469,00473,22472,07901.700
28 dic 2020485,58487,43475,36476,10474,95692.800
24 dic 2020473,68480,34472,90480,34479,18333.000
23 dic 2020479,62480,79470,91471,13469,99720.600
22 dic 2020479,43481,74473,40476,95475,79966.300
21 dic 2020469,12484,71468,74483,23482,061.703.100
18 dic 2020484,24485,71477,70480,97479,812.587.700
17 dic 2020489,64491,88482,86486,24485,061.433.500
16 dic 2020496,01496,48489,28493,31492,121.514.800
15 dic 2020500,00503,25492,67495,33494,131.185.700
14 dic 2020495,69500,98490,18491,87490,681.054.500
11 dic 2020488,47494,28483,73491,70490,511.495.000
10 dic 2020489,95496,20484,80490,15488,961.303.100
09 dic 2020509,04514,68489,72493,83492,631.999.700
08 dic 2020505,62516,65505,35511,66510,421.328.700
08 dic 20201.3 Dividendo
07 dic 2020499,43509,45495,35508,68506,151.565.000
04 dic 2020486,94501,60486,16499,98497,491.755.100
03 dic 2020480,14491,75479,22484,07481,661.595.500
02 dic 2020466,26480,98465,55479,22476,841.811.300
01 dic 2020460,06469,49457,59467,65465,331.401.900
30 nov 2020455,20456,89445,60452,66450,411.434.100
27 nov 2020450,19460,62449,82456,54454,27727.900
25 nov 2020448,45449,53440,50446,78444,56848.900
24 nov 2020450,00451,12440,75446,44444,221.200.900
23 nov 2020436,58449,87435,05448,74446,511.088.500
20 nov 2020438,50444,96433,38433,64431,481.445.600
19 nov 2020428,96438,87425,00437,68435,501.124.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...