Lam ReSearch Corporation (LRCX)
Exportar para Excel
< 1 2 3 4 5 > >> |
06-02-2024 |
678.652 |
-1,96%
|
827,29
|
823,80
|
857,395
|
834,62
|
05-02-2024 |
618.323 |
1,51%
|
827,29
|
832,4901
|
857,325
|
851,32
|
02-02-2024 |
564.051 |
0,78%
|
827,29
|
827,29
|
846,38
|
838,70
|
01-02-2024 |
538.835 |
0,85%
|
831,85
|
824,0401
|
836,07
|
832,21
|
31-01-2024 |
734.061 |
-1,27%
|
822,00
|
815,67
|
837,81
|
825,17
|
30-01-2024 |
748.387 |
-1,18%
|
841,09
|
831,9581
|
849,99
|
835,79
|
29-01-2024 |
667.251 |
0,81%
|
835,70
|
834,05
|
846,87
|
845,80
|
26-01-2024 |
1.223.890 |
-3,19%
|
850,00
|
836,63
|
860,00
|
838,00
|
25-01-2024 |
2.187.460 |
2,06%
|
850,00
|
864,70
|
900,09
|
865,60
|
24-01-2024 |
1.339.625 |
2,14%
|
850,00
|
838,455
|
858,3399
|
848,16
|
23-01-2024 |
577.614 |
-0,38%
|
829,13
|
821,47
|
831,975
|
830,39
|
22-01-2024 |
940.006 |
0,87%
|
829,13
|
827,67
|
846,46
|
833,54
|
19-01-2024 |
1.335.959 |
5,18%
|
775,90
|
794,72
|
828,51
|
826,32
|
18-01-2024 |
822.395 |
4,35%
|
775,90
|
771,7801
|
788,39
|
785,65
|
17-01-2024 |
623.163 |
-1,08%
|
749,61
|
742,24
|
754,30
|
752,90
|
16-01-2024 |
463.381 |
0,19%
|
749,61
|
748,07
|
768,8993
|
761,14
|
15-01-2024 |
362.612 |
0,03%
|
749,61
|
754,93
|
763,35
|
760,45
|
12-01-2024 |
362.612 |
0,03%
|
749,61
|
754,93
|
763,35
|
760,45
|
11-01-2024 |
554.901 |
1,40%
|
749,61
|
742,83
|
761,37
|
760,20
|
10-01-2024 |
623.169 |
-0,31%
|
753,78
|
736,5101
|
754,84
|
749,69
|
09-01-2024 |
404.920 |
-0,68%
|
746,33
|
744,65
|
756,84
|
752,02
|
08-01-2024 |
821.674 |
3,31%
|
736,34
|
736,34
|
757,70
|
756,631
|
05-01-2024 |
558.882 |
0,18%
|
734,57
|
728,60
|
742,0348
|
732,40
|
04-01-2024 |
781.822 |
-0,79%
|
725,78
|
723,25
|
744,8972
|
731,08
|
03-01-2024 |
631.333 |
-1,65%
|
732,00
|
729,66
|
743,00
|
736,93
|
02-01-2024 |
744.430 |
-4,34%
|
787,51
|
742,07
|
769,001
|
749,30
|
29-12-2023 |
365.770 |
-0,81%
|
787,51
|
778,1446
|
790,0853
|
783,26
|
28-12-2023 |
451.854 |
-0,66%
|
799,00
|
789,01
|
798,72
|
789,67
|
27-12-2023 |
590.480 |
-0,10%
|
799,00
|
790,30
|
801,29
|
794,93
|
26-12-2023 |
517.488 |
2,02%
|
783,04
|
783,04
|
799,8699
|
795,71
|
22-12-2023 |
359.867 |
0,40%
|
776,92
|
773,62
|
784,10
|
779,99
|
21-12-2023 |
652.727 |
2,91%
|
772,05
|
763,50
|
778,125
|
776,92
|
20-12-2023 |
840.703 |
-3,34%
|
772,05
|
754,45
|
780,3116
|
754,93
|
19-12-2023 |
668.047 |
1,44%
|
775,60
|
768,77
|
781,84
|
781,01
|
18-12-2023 |
580.702 |
-0,46%
|
775,60
|
757,505
|
779,00
|
769,92
|
15-12-2023 |
1.133.009 |
0,82%
|
769,33
|
767,5701
|
779,68
|
773,50
|
14-12-2023 |
1.188.735 |
4,43%
|
740,36
|
738,85
|
771,275
|
767,21
|
13-12-2023 |
582.824 |
0,47%
|
732,95
|
721,49
|
740,59
|
734,65
|
12-12-2023 |
865.232 |
-0,32%
|
733,00
|
727,17
|
738,80
|
731,24
|
11-12-2023 |
752.062 |
4,61%
|
710,24
|
708,94
|
737,99
|
735,59
|
08-12-2023 |
572.531 |
-0,69%
|
699,46
|
699,05
|
711,17
|
703,17
|
07-12-2023 |
632.317 |
1,89%
|
703,16
|
697,21
|
710,32
|
708,03
|
06-12-2023 |
476.025 |
-0,33%
|
708,99
|
693,47
|
709,9799
|
694,87
|
05-12-2023 |
845.028 |
-1,82%
|
696,34
|
687,18
|
699,9504
|
697,14
|
04-12-2023 |
624.761 |
-1,67%
|
715,60
|
702,045
|
716,545
|
710,06
|
01-12-2023 |
481.966 |
0,86%
|
718,80
|
708,4913
|
722,59
|
722,08
|
30-11-2023 |
844.239 |
0,27%
|
718,80
|
706,37
|
718,80
|
715,92
|
29-11-2023 |
582.423 |
0,51%
|
720,00
|
713,05
|
725,4512
|
713,99
|
28-11-2023 |
459.357 |
-1,67%
|
715,00
|
704,49
|
717,43
|
710,39
|
27-11-2023 |
490.988 |
0,69%
|
715,00
|
710,68
|
730,985
|
722,45
|
24-11-2023 |
156.479 |
0,04%
|
716,48
|
715,00
|
722,13
|
717,74
|
23-11-2023 |
551.778 |
1,43%
|
716,03
|
713,40
|
728,01
|
717,46
|
22-11-2023 |
545.493 |
1,43%
|
716,03
|
713,40
|
728,01
|
717,46
|
21-11-2023 |
531.180 |
-1,64%
|
716,03
|
703,48
|
716,03
|
707,37
|
20-11-2023 |
771.293 |
2,69%
|
697,33
|
697,33
|
721,00
|
719,15
|
17-11-2023 |
708.520 |
-0,01%
|
691,56
|
688,01
|
701,56
|
700,34
|
16-11-2023 |
734.762 |
0,36%
|
699,00
|
696,78
|
706,34
|
700,44
|
15-11-2023 |
484.184 |
0,43%
|
698,20
|
691,53
|
699,56
|
697,90
|
14-11-2023 |
714.351 |
3,19%
|
691,00
|
683,91
|
696,175
|
694,92
|
13-11-2023 |
550.667 |
-1,75%
|
680,00
|
671,12
|
680,01
|
673,43
|
10-11-2023 |
961.845 |
5,41%
|
661,08
|
656,53
|
687,84
|
685,43
|
09-11-2023 |
916.308 |
0,41%
|
644,60
|
649,40
|
668,50
|
650,26
|
08-11-2023 |
541.126 |
0,99%
|
640,00
|
641,08
|
649,08
|
647,58
|
07-11-2023 |
614.244 |
0,35%
|
640,00
|
636,69
|
647,085
|
641,26
|
06-11-2023 |
497.357 |
0,78%
|
634,08
|
628,115
|
639,575
|
639,05
|
03-11-2023 |
710.199 |
1,73%
|
629,20
|
627,18
|
639,41
|
634,08
|
02-11-2023 |
951.016 |
2,74%
|
622,50
|
618,20
|
631,345
|
623,28
|
01-11-2023 |
785.309 |
3,14%
|
592,87
|
588,77
|
607,48
|
606,66
|
31-10-2023 |
592.669 |
0,81%
|
586,33
|
574,42
|
590,775
|
588,22
|
30-10-2023 |
618.890 |
-0,09%
|
582,41
|
577,21
|
593,365
|
583,50
|
27-10-2023 |
346.692 |
0,13%
|
584,32
|
582,0612
|
593,555
|
585,87
|
26-10-2023 |
873.506 |
0,31%
|
589,10
|
583,52
|
604,075
|
585,13
|
25-10-2023 |
793.278 |
-3,42%
|
596,69
|
581,19
|
598,54
|
583,34
|
24-10-2023 |
690.355 |
0,74%
|
596,30
|
599,01
|
611,34
|
604,02
|
23-10-2023 |
542.171 |
-0,13%
|
596,30
|
589,39
|
607,29
|
599,58
|
20-10-2023 |
939.272 |
-0,27%
|
626,95
|
598,42
|
608,21
|
600,35
|
19-10-2023 |
1.745.161 |
-6,18%
|
626,95
|
600,2137
|
632,34
|
602,58
|
18-10-2023 |
891.974 |
-1,22%
|
638,97
|
627,285
|
645,15
|
642,00
|
17-10-2023 |
706.936 |
-0,12%
|
637,00
|
626,78
|
653,44
|
649,95
|
16-10-2023 |
614.406 |
0,87%
|
645,35
|
644,1173
|
655,63
|
650,70
|
13-10-2023 |
901.617 |
-1,50%
|
645,35
|
642,055
|
664,39
|
645,12
|
12-10-2023 |
930.653 |
2,06%
|
640,95
|
645,21
|
665,00
|
654,96
|
11-10-2023 |
512.754 |
1,16%
|
633,46
|
633,945
|
643,25
|
641,73
|
10-10-2023 |
505.091 |
1,07%
|
621,24
|
629,19
|
642,64
|
634,38
|
09-10-2023 |
530.781 |
-0,07%
|
621,24
|
614,76
|
630,87
|
627,69
|
06-10-2023 |
730.426 |
0,36%
|
620,67
|
609,24
|
632,06
|
628,11
|
05-10-2023 |
551.139 |
-1,04%
|
632,00
|
620,40
|
632,6957
|
625,83
|
04-10-2023 |
681.614 |
2,31%
|
624,40
|
622,0807
|
634,00
|
632,38
|
03-10-2023 |
728.672 |
-2,02%
|
627,75
|
612,90
|
637,00
|
618,11
|
02-10-2023 |
706.376 |
0,67%
|
636,50
|
623,02
|
640,9999
|
630,97
|
29-09-2023 |
539.871 |
-0,12%
|
636,50
|
625,23
|
636,50
|
626,77
|
28-09-2023 |
844.306 |
2,22%
|
611,99
|
607,63
|
630,53
|
627,52
|
27-09-2023 |
831.505 |
1,31%
|
611,99
|
602,625
|
617,715
|
613,92
|
26-09-2023 |
760.429 |
-2,35%
|
611,94
|
603,52
|
615,515
|
606,00
|
25-09-2023 |
546.468 |
0,24%
|
615,29
|
613,63
|
623,01
|
620,585
|
22-09-2023 |
914.146 |
1,43%
|
619,97
|
615,50
|
628,9355
|
619,11
|
21-09-2023 |
871.948 |
-1,37%
|
610,24
|
609,01
|
618,13
|
610,39
|
20-09-2023 |
574.442 |
-1,01%
|
627,50
|
617,31
|
632,74
|
618,86
|
19-09-2023 |
808.562 |
-1,65%
|
635,65
|
621,76
|
636,76
|
625,15
|
18-09-2023 |
979.916 |
2,01%
|
646,98
|
618,21
|
636,49
|
635,65
|