Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LRCX.US
1064.85+9.02(+0.85%)(czas lokalny: 28.06.2024 16:00)Lam Research Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 1065.05 | 1086.88 | 1052.97 | 1064.85 | 1 223 722 | 0 |
27.06.2024 | 1076.25 | 1084.76 | 1048.05 | 1055.83 | 914 943 | 0 |
26.06.2024 | 1053.60 | 1069.20 | 1042.27 | 1055.76 | 878 694 | 0 |
25.06.2024 | 1024.74 | 1054.63 | 1012.45 | 1052.90 | 932 277 | 0 |
24.06.2024 | 1047.92 | 1057.04 | 1022.07 | 1024.42 | 1 041 508 | 0 |
21.06.2024 | 1059.97 | 1064.57 | 1038.71 | 1050.35 | 1 699 018 | 0 |
20.06.2024 | 1091.92 | 1093.39 | 1050.22 | 1061.31 | 1 461 459 | 0 |
18.06.2024 | 1071.01 | 1089.58 | 1089.58 | 1089.58 | 1 192 685 | 0 |
17.06.2024 | 1030.00 | 1073.39 | 1029.83 | 1071.70 | 1 049 683 | 0 |
14.06.2024 | 1025.00 | 1042.08 | 1023.05 | 1035.98 | 620 512 | 0 |
13.06.2024 | 1027.17 | 1044.80 | 1021.94 | 1038.50 | 958 163 | 0 |
12.06.2024 | 1009.60 | 1040.90 | 1005.96 | 1037.63 | 1 506 270 | 0 |
11.06.2024 | 999.04 | 1001.00 | 979.54 | 999.75 | 712 303 | 0 |
10.06.2024 | 955.25 | 1008.50 | 955.02 | 1003.07 | 1 059 369 | 0 |
07.06.2024 | 972.26 | 972.26 | 955.46 | 962.72 | 581 356 | 0 |
06.06.2024 | 962.02 | 974.29 | 954.26 | 962.19 | 804 499 | 0 |
05.06.2024 | 948.84 | 972.56 | 947.21 | 971.72 | 1 165 994 | 0 |
04.06.2024 | 932.02 | 936.97 | 910.26 | 922.73 | 667 223 | 0 |
03.06.2024 | 946.97 | 952.39 | 911.28 | 935.63 | 680 571 | 0 |
31.05.2024 | 948.73 | 949.72 | 902.19 | 932.44 | 1 559 834 | 0 |
30.05.2024 | 952.00 | 961.18 | 941.16 | 950.70 | 1 058 128 | 0 |
29.05.2024 | 957.53 | 961.62 | 952.02 | 953.24 | 880 126 | 0 |
28.05.2024 | 975.00 | 975.72 | 958.59 | 971.26 | 994 169 | 0 |
24.05.2024 | 964.08 | 970.57 | 970.57 | 970.57 | 719 581 | 0 |
23.05.2024 | 991.22 | 993.00 | 952.45 | 958.13 | 1 057 810 | 0 |
22.05.2024 | 971.23 | 972.88 | 949.35 | 965.77 | 893 833 | 0 |
21.05.2024 | 971.66 | 973.73 | 941.83 | 964.00 | 1 423 393 | 0 |
20.05.2024 | 914.39 | 950.00 | 913.53 | 942.04 | 664 979 | 0 |
17.05.2024 | 952.43 | 954.85 | 905.82 | 912.07 | 910 748 | 0 |
16.05.2024 | 950.05 | 955.07 | 942.50 | 942.90 | 812 578 | 0 |
15.05.2024 | 925.00 | 948.44 | 917.12 | 947.75 | 713 506 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus