Lam ReSearch Corporation (LRCX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.330.160	5,46%	881,66	874,86	913,815	911,58
08/02/2024	597.826	1,86%	852,00	846,7209	869,59	864,36
07/02/2024	584.677	1,67%	837,72	833,22	857,99	848,54
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