Italia Markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
353,92-4,09 (-1,14%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 2020360,00362,50350,32353,92353,921.231.000
22 ott 2020360,36363,33353,08358,01358,012.233.100
21 ott 2020363,08371,00362,02366,62366,621.681.100
20 ott 2020366,00368,51362,50363,57363,57932.600
19 ott 2020367,50369,66362,01363,57363,571.359.000
16 ott 2020376,50376,50364,65364,96364,961.591.100
15 ott 2020362,77376,30358,92375,49375,491.682.900
14 ott 2020375,32381,96370,21374,24374,241.414.500
13 ott 2020372,00378,50367,40374,19374,191.229.200
12 ott 2020369,43373,39367,13370,11370,111.454.700
09 ott 2020360,90364,66359,17362,71362,711.195.700
08 ott 2020348,37355,67347,00355,43355,431.193.000
07 ott 2020347,40351,50343,51345,77345,771.108.400
06 ott 2020340,96351,08339,41340,98340,981.425.100
05 ott 2020333,00343,05332,61342,23342,231.540.300
02 ott 2020329,36335,86328,56328,71328,711.196.000
01 ott 2020339,14339,25333,14339,13339,131.693.500
30 set 2020335,24338,23330,20331,75331,751.989.200
29 set 2020333,93342,56333,79337,71337,711.799.700
29 set 20201.3 Dividendo
28 set 2020331,42337,85328,70336,61335,311.792.800
25 set 2020324,72331,89322,00330,27328,991.551.200
24 set 2020314,02334,18314,02327,17325,912.206.800
23 set 2020322,38327,59315,86317,02315,802.228.900
22 set 2020318,33319,73310,19318,69317,461.507.200
21 set 2020305,08317,82300,70314,96313,741.880.200
18 set 2020308,26310,83301,89307,21306,022.660.300
17 set 2020296,17308,59296,17305,89304,711.913.600
16 set 2020311,67314,38305,86306,60305,421.415.700
15 set 2020310,61312,82303,00308,93307,741.714.100
14 set 2020301,77308,62299,63305,42304,241.954.700
11 set 2020300,54303,34292,28293,99292,851.727.200
10 set 2020303,76305,71295,78297,51296,362.085.200
09 set 2020310,96311,81300,33300,91299,753.086.700
08 set 2020310,96316,46302,19302,72301,553.113.800
04 set 2020339,00339,90319,69333,12331,832.470.900
03 set 2020357,30357,30339,40341,53340,212.556.600
02 set 2020345,98365,14344,25362,70361,302.763.100
01 set 2020339,55346,50337,57340,56339,242.087.800
31 ago 2020348,55349,15336,24336,34335,042.533.400
28 ago 2020342,66351,99341,45350,78349,431.596.200
27 ago 2020354,86354,86338,59341,45340,131.902.200
26 ago 2020352,55354,00348,07351,80350,441.194.700
25 ago 2020353,05356,30350,50352,50351,141.310.200
24 ago 2020359,40360,67347,32351,02349,661.682.300
21 ago 2020355,92356,71350,33353,44352,082.555.500
20 ago 2020360,10363,40355,27358,50357,122.214.000
19 ago 2020374,03376,19368,26372,19370,751.074.600
18 ago 2020381,95382,70372,93374,57373,121.047.300
17 ago 2020376,55384,17372,81379,08377,621.418.400
14 ago 2020379,00384,99373,00373,64372,201.344.600
13 ago 2020380,01382,45374,38377,02375,561.076.400
12 ago 2020372,18383,28369,93381,52380,051.223.600
11 ago 2020378,86380,87367,39369,01367,581.110.100
10 ago 2020372,44376,82369,15375,76374,31929.200
07 ago 2020378,38381,69366,45372,44371,001.385.400
06 ago 2020377,00379,60370,79377,81376,351.699.600
05 ago 2020384,58387,09382,28383,47381,99846.500
04 ago 2020382,18385,75380,22384,96383,471.148.200
03 ago 2020380,80387,70379,18381,41379,941.517.800
31 lug 2020379,56380,16369,29377,16375,702.040.300
30 lug 2020367,78381,48367,08378,54377,082.567.800
29 lug 2020352,10361,84349,00360,83359,442.167.300
28 lug 2020354,61358,93348,60348,93347,581.332.400
27 lug 2020347,44360,08346,68358,08356,701.752.100
24 lug 2020344,21348,00336,28345,72344,382.002.800
23 lug 2020358,85367,56350,91354,82353,451.724.900
22 lug 2020359,97363,00356,50361,96360,561.036.500
21 lug 2020357,37362,20352,34357,02355,641.743.600
20 lug 2020346,27355,94342,01353,75352,381.248.300
17 lug 2020347,86348,33341,15346,27344,931.129.000
16 lug 2020340,27346,71338,89344,88343,551.182.800
15 lug 2020347,07348,80335,61343,22341,891.637.000
14 lug 2020336,07347,51331,40346,06344,722.018.800
13 lug 2020343,00350,24336,85337,14335,842.160.400
10 lug 2020335,09340,29330,65339,98338,671.432.400
09 lug 2020337,36338,93331,05335,76334,461.659.900
08 lug 2020332,79335,40329,39333,80332,51989.600
07 lug 2020332,13337,27327,50327,89326,621.276.500
06 lug 2020330,01336,99328,98334,96333,671.414.800
02 lug 2020322,86327,45318,64323,70322,451.711.200
01 lug 2020322,15322,77316,12317,48316,251.527.100
30 giu 2020311,19325,80308,93323,46322,212.789.600
29 giu 2020303,75309,00300,61308,46307,271.476.200
26 giu 2020312,40312,69300,36302,52301,354.233.700
25 giu 2020308,17313,38300,61312,60311,391.593.500
24 giu 2020311,04316,63303,97305,78304,601.790.900
23 giu 2020315,02319,06312,50315,98314,761.764.700
22 giu 2020312,00314,84307,06312,30311,091.541.000
19 giu 2020320,30325,12313,54315,25314,032.610.200
18 giu 2020314,01317,73312,53314,80313,581.274.000
17 giu 2020310,59314,44307,62313,78312,571.844.200
16 giu 2020303,48308,75299,67305,48304,302.548.300
16 giu 20201.15 Dividendo
15 giu 2020275,85291,74274,51291,14288,872.109.500
12 giu 2020292,80294,40276,66284,52282,302.163.800
11 giu 2020292,29298,63281,88282,43280,232.062.500
10 giu 2020301,41304,67299,45301,30298,951.607.300
09 giu 2020295,65305,77293,11302,33299,971.632.100
08 giu 2020306,85308,03296,21297,59295,271.689.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...