Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LRCX.US
912.54+8.75(+0.97%)(czas lokalny: 14.05.2024 16:00)Lam Research Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.05.2024 | 899.00 | 913.93 | 896.52 | 912.54 | 575 050 | 0 |
13.05.2024 | 920.66 | 920.66 | 902.45 | 903.79 | 739 399 | 0 |
10.05.2024 | 918.26 | 931.20 | 912.24 | 915.42 | 510 042 | 0 |
09.05.2024 | 917.02 | 917.02 | 900.96 | 907.54 | 576 721 | 0 |
08.05.2024 | 903.17 | 914.00 | 899.00 | 913.28 | 554 006 | 0 |
07.05.2024 | 927.61 | 930.00 | 913.34 | 914.91 | 674 768 | 0 |
06.05.2024 | 915.28 | 925.68 | 910.57 | 924.54 | 754 745 | 0 |
03.05.2024 | 898.40 | 912.61 | 895.54 | 908.53 | 875 385 | 0 |
02.05.2024 | 881.04 | 885.31 | 862.09 | 883.68 | 724 538 | 0 |
01.05.2024 | 883.08 | 899.90 | 863.95 | 868.10 | 1 187 771 | 0 |
30.04.2024 | 923.86 | 934.53 | 893.93 | 894.41 | 973 687 | 0 |
29.04.2024 | 921.54 | 930.36 | 915.10 | 928.81 | 902 457 | 0 |
26.04.2024 | 898.40 | 930.03 | 897.86 | 925.37 | 1 397 129 | 0 |
25.04.2024 | 910.70 | 912.47 | 886.00 | 901.47 | 1 309 326 | 0 |
24.04.2024 | 907.34 | 915.86 | 882.27 | 884.89 | 1 949 095 | 0 |
23.04.2024 | 878.00 | 894.30 | 868.10 | 887.42 | 982 283 | 0 |
22.04.2024 | 876.40 | 878.74 | 857.98 | 868.07 | 1 856 345 | 0 |
19.04.2024 | 894.94 | 899.75 | 861.95 | 870.25 | 1 354 476 | 0 |
18.04.2024 | 909.23 | 909.33 | 884.39 | 888.92 | 2 307 574 | 0 |
17.04.2024 | 950.00 | 952.48 | 910.26 | 912.26 | 1 668 849 | 0 |
16.04.2024 | 948.84 | 966.31 | 946.75 | 963.23 | 544 805 | 0 |
15.04.2024 | 975.88 | 981.23 | 937.49 | 946.17 | 769 316 | 0 |
12.04.2024 | 963.03 | 969.25 | 952.00 | 957.04 | 989 263 | 0 |
11.04.2024 | 964.03 | 985.18 | 960.68 | 983.48 | 705 629 | 0 |
10.04.2024 | 958.98 | 975.00 | 954.84 | 961.64 | 597 723 | 0 |
09.04.2024 | 980.31 | 982.28 | 958.02 | 973.34 | 520 730 | 0 |
08.04.2024 | 974.14 | 977.14 | 960.95 | 967.26 | 560 930 | 0 |
05.04.2024 | 965.90 | 977.73 | 960.50 | 968.58 | 804 776 | 0 |
04.04.2024 | 992.59 | 1001.84 | 944.00 | 951.63 | 991 934 | 0 |
03.04.2024 | 961.85 | 988.12 | 957.36 | 978.37 | 730 229 | 0 |
02.04.2024 | 967.00 | 972.90 | 956.81 | 967.33 | 907 217 | 0 |
01.04.2024 | 972.03 | 994.92 | 971.00 | 981.79 | 651 373 | 0 |
28.03.2024 | 965.96 | 971.57 | 971.57 | 971.57 | 664 100 | 0 |
27.03.2024 | 972.82 | 975.54 | 954.80 | 965.67 | 589 698 | 0 |
26.03.2024 | 980.50 | 989.44 | 966.89 | 967.23 | 858 992 | 0 |
25.03.2024 | 962.28 | 982.52 | 962.28 | 971.46 | 740 631 | 0 |
22.03.2024 | 984.75 | 990.52 | 976.02 | 977.90 | 690 074 | 0 |
21.03.2024 | 983.10 | 1004.29 | 975.80 | 982.57 | 1 407 815 | 0 |
20.03.2024 | 926.00 | 949.92 | 923.39 | 949.08 | 849 294 | 0 |
19.03.2024 | 913.99 | 932.88 | 909.11 | 931.05 | 702 971 | 0 |
18.03.2024 | 922.41 | 934.95 | 919.97 | 925.28 | 751 167 | 0 |
15.03.2024 | 908.88 | 921.02 | 905.60 | 910.09 | 1 974 575 | 0 |
14.03.2024 | 933.95 | 937.85 | 916.29 | 925.68 | 996 385 | 0 |
13.03.2024 | 937.01 | 940.70 | 920.83 | 926.71 | 1 008 176 | 0 |
12.03.2024 | 933.47 | 950.88 | 928.01 | 950.83 | 1 351 224 | 0 |
11.03.2024 | 943.11 | 943.85 | 920.62 | 931.20 | 1 326 744 | 0 |
08.03.2024 | 992.72 | 999.00 | 955.73 | 956.65 | 1 331 312 | 0 |
07.03.2024 | 989.01 | 1007.39 | 987.50 | 994.57 | 1 097 411 | 0 |
06.03.2024 | 976.68 | 989.85 | 972.25 | 981.86 | 1 432 902 | 0 |
05.03.2024 | 969.99 | 979.00 | 951.90 | 963.10 | 1 308 329 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus