Italia markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
612,48-0,08 (-0,01%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 2021604,64613,80601,31612,48612,48726.800
23 set 2021600,59617,94596,73612,56612,561.100.400
22 set 2021594,00603,73588,89601,10601,101.035.000
21 set 2021592,37594,28578,30586,22586,221.604.500
20 set 2021594,90595,05581,08589,91589,911.324.100
17 set 2021614,95616,23603,64608,98608,982.013.600
16 set 2021603,86617,16599,80615,85615,851.352.400
15 set 2021600,92611,87597,09611,50611,501.142.000
14 set 2021600,61611,40598,63603,50603,501.181.200
13 set 2021602,91614,94599,56608,77608,771.313.200
10 set 2021602,13612,12596,51598,11598,111.556.800
09 set 2021581,00596,92579,00593,61593,611.539.100
08 set 2021591,44591,59576,38583,54583,541.721.500
07 set 2021599,15605,64588,00593,19593,192.331.600
03 set 2021602,02613,34596,00610,71610,711.029.400
02 set 2021602,72607,85599,15602,10602,10857.100
01 set 2021607,94608,99599,14599,78599,78704.600
31 ago 2021608,87608,87597,00604,82604,821.071.500
30 ago 2021614,79617,80602,45607,99607,99976.300
27 ago 2021589,25613,19589,16609,59609,591.498.100
26 ago 2021588,00594,29583,37585,35585,35862.400
25 ago 2021587,19594,80586,47588,77588,77901.000
24 ago 2021586,92594,00581,73585,58585,58951.000
23 ago 2021572,64586,40572,40584,30584,301.369.700
20 ago 2021583,48585,50559,83565,97565,971.692.300
19 ago 2021565,36579,24561,68577,14577,141.105.700
18 ago 2021578,00585,57569,14569,51569,51882.700
17 ago 2021581,93587,47570,91578,99578,991.270.100
16 ago 2021579,87590,52577,49588,87588,871.269.200
13 ago 2021583,25588,34577,17580,41580,411.765.400
12 ago 2021598,35598,45578,15583,51583,512.513.600
11 ago 2021619,99621,91596,16608,52608,521.755.700
10 ago 2021640,80641,22615,11617,17617,171.624.900
09 ago 2021650,00650,33639,00640,50640,50783.100
06 ago 2021642,60648,35642,00647,96647,96606.500
05 ago 2021651,79653,61642,71645,66645,66596.100
04 ago 2021648,82654,65641,50649,78649,781.112.000
03 ago 2021645,48649,34636,47645,52645,52684.400
02 ago 2021646,20659,49641,00641,80641,801.392.300
30 lug 2021611,00637,50610,67637,41637,411.650.500
29 lug 2021610,57622,47597,06619,63619,632.913.900
28 lug 2021625,12638,00623,43635,00635,001.216.000
27 lug 2021635,01637,26607,60622,59622,591.491.200
26 lug 2021641,23647,96635,25640,39640,39878.200
23 lug 2021641,72644,65633,51640,27640,271.031.700
22 lug 2021632,07638,19630,54635,93635,931.252.000
21 lug 2021608,21638,78608,21637,25637,251.637.400
20 lug 2021595,94611,78588,19607,09607,091.555.800
19 lug 2021577,99591,90575,33591,52591,521.456.700
16 lug 2021612,80616,00586,00588,48588,481.353.800
15 lug 2021614,78621,00603,58610,74610,741.249.700
14 lug 2021632,10640,50616,35617,88617,881.150.700
13 lug 2021622,74626,00615,55624,67624,671.083.400
12 lug 2021617,51629,27616,96625,42625,421.731.500
09 lug 2021607,81614,33602,88612,85612,85837.200
08 lug 2021600,64613,50594,21606,03606,031.021.800
07 lug 2021629,09629,42609,77613,59613,59862.200
06 lug 2021631,44637,71614,45621,90621,901.024.000
02 lug 2021640,23641,25627,00631,44631,44742.600
01 lug 2021647,67649,38631,22633,07633,071.134.300
30 giu 2021651,26651,83643,41650,70650,70803.300
29 giu 2021646,90654,65644,01651,79651,79797.600
28 giu 2021636,77649,53636,69646,96646,96963.300
25 giu 2021635,00636,33625,72630,44630,441.249.600
24 giu 2021633,81637,61631,80635,02635,02768.100
23 giu 2021625,00633,20623,34624,22624,22679.600
22 giu 2021617,52626,15609,25621,79621,79719.900
21 giu 2021614,45623,97608,58618,62618,62993.000
18 giu 2021630,10631,58608,89612,66612,662.113.900
17 giu 2021636,45647,00628,70639,78639,78854.800
16 giu 2021645,68650,89632,55638,74638,741.073.800
15 giu 2021646,92654,00641,81643,48643,48638.000
15 giu 20211.3 Dividendo
14 giu 2021641,72651,14638,19650,24648,941.018.800
11 giu 2021641,63642,95634,83642,11640,831.024.400
10 giu 2021631,80647,00631,80640,77639,49844.000
09 giu 2021641,13643,42633,11634,09632,82659.400
08 giu 2021658,00658,29634,34637,55636,28885.600
07 giu 2021651,62652,50643,00649,58648,28812.700
04 giu 2021644,01656,23641,80655,31654,001.044.300
03 giu 2021638,55642,60631,20635,78634,511.178.600
02 giu 2021647,68655,87642,50648,99647,69919.500
01 giu 2021656,00673,80647,50649,04647,741.276.000
28 mag 2021653,00655,32647,99649,85648,55841.400
27 mag 2021634,87651,23634,87645,70644,412.245.200
26 mag 2021641,77646,58632,36638,04636,761.262.100
25 mag 2021641,00652,07638,24640,37639,091.501.700
24 mag 2021625,35641,53622,02634,64633,371.408.800
21 mag 2021623,45625,48610,20614,10612,871.474.700
20 mag 2021607,60634,00604,40626,72625,471.974.100
19 mag 2021569,10603,09566,03602,20601,001.576.900
18 mag 2021597,92601,33584,74584,83583,661.167.900
17 mag 2021590,39592,72576,00592,07590,891.679.100
14 mag 2021596,00609,43578,00602,99601,781.548.500
13 mag 2021572,96594,39570,18584,73583,562.940.200
12 mag 2021575,00577,72555,80557,67556,562.429.300
11 mag 2021568,56595,15562,93592,43591,251.946.900
10 mag 2021621,41624,07586,16586,45585,281.765.900
07 mag 2021625,99634,80618,20630,54629,281.033.500
06 mag 2021609,16619,15601,41617,44616,211.191.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...