Italia markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
563,85-0,34 (-0,06%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 2021562,77575,58557,12563,85563,851.199.400
21 gen 2021569,40570,30551,70564,19564,191.241.900
20 gen 2021583,64585,42559,57563,00563,001.851.000
19 gen 2021559,83582,48558,69580,02580,022.035.100
15 gen 2021552,98554,69537,28547,53547,531.526.000
14 gen 2021542,40570,52542,34557,79557,792.003.400
13 gen 2021534,24534,24523,19526,50526,501.361.300
12 gen 2021520,23537,86518,93536,44536,441.879.000
11 gen 2021495,52519,91493,55516,48516,481.189.600
08 gen 2021514,00522,25498,07501,63501,631.438.800
07 gen 2021507,33517,72506,65514,46514,461.298.100
06 gen 2021490,53505,71489,00496,49496,491.334.200
05 gen 2021479,45498,83479,45494,55494,551.609.900
04 gen 2021478,15491,96473,32478,02478,021.768.600
31 dic 2020482,30483,98465,50472,27472,271.663.000
30 dic 2020478,37488,34476,12484,45484,45881.900
29 dic 2020475,66477,02469,00473,22473,22901.700
28 dic 2020485,58487,43475,36476,10476,10692.800
24 dic 2020473,68480,34472,90480,34480,34333.000
23 dic 2020479,62480,79470,91471,13471,13720.600
22 dic 2020479,43481,74473,40476,95476,95966.300
21 dic 2020469,12484,71468,74483,23483,231.703.100
18 dic 2020484,24485,71477,70480,97480,972.587.700
17 dic 2020489,64491,88482,86486,24486,241.433.500
16 dic 2020496,01496,48489,28493,31493,311.514.800
15 dic 2020500,00503,25492,67495,33495,331.185.700
14 dic 2020495,69500,98490,18491,87491,871.054.500
11 dic 2020488,47494,28483,73491,70491,701.495.000
10 dic 2020489,95496,20484,80490,15490,151.303.100
09 dic 2020509,04514,68489,72493,83493,831.999.700
08 dic 2020505,62516,65505,35511,66511,661.328.700
08 dic 20201.3 Dividendo
07 dic 2020499,43509,45495,35508,68507,381.565.000
04 dic 2020486,94501,60486,16499,98498,701.755.100
03 dic 2020480,14491,75479,22484,07482,831.595.500
02 dic 2020466,26480,98465,55479,22478,001.811.300
01 dic 2020460,06469,49457,59467,65466,451.401.900
30 nov 2020455,20456,89445,60452,66451,501.434.100
27 nov 2020450,19460,62449,82456,54455,37727.900
25 nov 2020448,45449,53440,50446,78445,64848.900
24 nov 2020450,00451,12440,75446,44445,301.200.900
23 nov 2020436,58449,87435,05448,74447,591.088.500
20 nov 2020438,50444,96433,38433,64432,531.445.600
19 nov 2020428,96438,87425,00437,68436,561.124.800
18 nov 2020436,11438,84430,00430,33429,231.304.700
17 nov 2020435,50437,82428,95431,93430,83991.900
16 nov 2020430,80439,65427,07439,29438,171.346.500
13 nov 2020425,23429,75424,09426,31425,221.136.000
12 nov 2020424,85426,00416,35418,46417,39950.200
11 nov 2020411,98428,61410,00424,00422,921.441.600
10 nov 2020409,09415,74404,46407,87406,831.485.600
09 nov 2020425,00436,00415,81416,28415,221.935.200
06 nov 2020399,88412,01395,85409,42408,371.473.800
05 nov 2020390,00400,34388,45399,71398,691.812.900
04 nov 2020373,89383,20367,28380,34379,371.528.000
03 nov 2020356,69373,17355,12370,53369,581.716.200
02 nov 2020348,12354,47345,18350,95350,051.342.800
30 ott 2020348,05352,72338,27342,08341,211.749.900
29 ott 2020339,02358,19338,80353,26352,361.607.700
28 ott 2020336,93344,54333,31338,90338,031.639.200
27 ott 2020348,53349,67342,54343,83342,951.075.700
26 ott 2020350,36353,47343,30347,63346,741.236.500
23 ott 2020360,00362,50350,32353,92353,021.231.700
22 ott 2020360,36363,33353,08358,01357,102.233.100
21 ott 2020363,08371,00362,02366,62365,681.681.100
20 ott 2020366,00368,51362,50363,57362,64932.600
19 ott 2020367,50369,66362,01363,57362,641.359.000
16 ott 2020376,50376,50364,65364,96364,031.591.100
15 ott 2020362,77376,30358,92375,49374,531.682.900
14 ott 2020375,32381,96370,21374,24373,281.414.500
13 ott 2020372,00378,50367,40374,19373,231.229.200
12 ott 2020369,43373,39367,13370,11369,161.454.700
09 ott 2020360,90364,66359,17362,71361,781.195.700
08 ott 2020348,37355,67347,00355,43354,521.193.000
07 ott 2020347,40351,50343,51345,77344,891.108.400
06 ott 2020340,96351,08339,41340,98340,111.425.100
05 ott 2020333,00343,05332,61342,23341,361.540.300
02 ott 2020329,36335,86328,56328,71327,871.196.000
01 ott 2020339,14339,25333,14339,13338,261.693.500
30 set 2020335,24338,23330,20331,75330,901.989.200
29 set 2020333,93342,56333,79337,71336,851.799.700
29 set 20201.3 Dividendo
28 set 2020331,42337,85328,70336,61334,451.792.800
25 set 2020324,72331,89322,00330,27328,151.551.200
24 set 2020314,02334,18314,02327,17325,072.206.800
23 set 2020322,38327,59315,86317,02314,992.228.900
22 set 2020318,33319,73310,19318,69316,651.507.200
21 set 2020305,08317,82300,70314,96312,941.880.200
18 set 2020308,26310,83301,89307,21305,242.660.300
17 set 2020296,17308,59296,17305,89303,931.913.600
16 set 2020311,67314,38305,86306,60304,641.415.700
15 set 2020310,61312,82303,00308,93306,951.714.100
14 set 2020301,77308,62299,63305,42303,461.954.700
11 set 2020300,54303,34292,28293,99292,111.727.200
10 set 2020303,76305,71295,78297,51295,602.085.200
09 set 2020310,96311,81300,33300,91298,983.086.700
08 set 2020310,96316,46302,19302,72300,783.113.800
04 set 2020339,00339,90319,69333,12330,992.470.900
03 set 2020357,30357,30339,40341,53339,342.556.600
02 set 2020345,98365,14344,25362,70360,382.763.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...