Lam ReSearch Corporation (LRCX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
5.130.485 |
-4,46%
|
306,39
|
278,50
|
309,24
|
291,61
|
| 24/07/2026 |
3.793.028 |
-4,56%
|
312,62
|
301,68
|
319,70
|
305,21
|
| 23/07/2026 |
4.010.857 |
0,15%
|
314,51
|
314,51
|
325,80
|
319,78
|
| 22/07/2026 |
2.361.522 |
-0,84%
|
311,25
|
311,00
|
322,25
|
319,29
|
| 21/07/2026 |
4.876.442 |
4,97%
|
328,00
|
313,405
|
328,10
|
322,00
|
| 20/07/2026 |
2.982.955 |
-2,09%
|
320,41
|
305,27
|
324,39
|
306,76
|
| 17/07/2026 |
4.588.830 |
-2,39%
|
304,03
|
298,75
|
322,00
|
313,30
|
| 16/07/2026 |
4.095.491 |
-4,31%
|
325,00
|
315,18
|
336,65
|
320,96
|
| 15/07/2026 |
3.545.371 |
-3,08%
|
356,28
|
319,80
|
356,28
|
335,43
|
| 14/07/2026 |
4.342.493 |
4,90%
|
354,66
|
339,21
|
354,66
|
346,10
|
| 13/07/2026 |
4.046.859 |
-5,83%
|
335,00
|
326,90
|
337,96
|
329,92
|
| 10/07/2026 |
3.413.948 |
-0,80%
|
341,935
|
338,37
|
354,59
|
350,33
|
| 09/07/2026 |
4.462.058 |
6,01%
|
363,99
|
350,29
|
369,95
|
353,17
|
| 08/07/2026 |
3.007.408 |
2,15%
|
325,47
|
323,09
|
337,31
|
333,15
|
| 07/07/2026 |
5.831.756 |
-6,87%
|
322,12
|
313,12
|
330,20
|
326,13
|
| 06/07/2026 |
3.821.217 |
-0,34%
|
365,95
|
348,53
|
365,95
|
350,20
|
| 02/07/2026 |
6.900.466 |
-10,19%
|
390,01
|
342,58
|
391,18
|
351,41
|
| 01/07/2026 |
7.322.136 |
-9,71%
|
405,90
|
381,14
|
415,49
|
391,26
|
| 30/06/2026 |
7.412.578 |
5,46%
|
415,00
|
414,05
|
438,41
|
433,33
|
| 29/06/2026 |
4.765.555 |
8,39%
|
382,48
|
379,61
|
414,81
|
410,91
|
| 26/06/2026 |
10.102.226 |
-5,66%
|
385,00
|
374,54
|
389,88
|
379,09
|
| 25/06/2026 |
5.719.478 |
7,21%
|
404,05
|
372,30
|
404,05
|
401,82
|
| 24/06/2026 |
4.256.456 |
0,93%
|
365,35
|
361,41
|
376,88
|
374,80
|
| 23/06/2026 |
7.207.797 |
-9,33%
|
371,00
|
365,31
|
376,97
|
371,33
|
| 22/06/2026 |
5.806.019 |
5,27%
|
399,14
|
392,14
|
409,75
|
409,54
|
| 18/06/2026 |
12.257.976 |
3,97%
|
396,39
|
387,01
|
401,00
|
389,04
|
| 17/06/2026 |
3.724.864 |
1,31%
|
382,00
|
373,24
|
397,07
|
374,18
|
| 16/06/2026 |
4.651.582 |
-5,03%
|
383,04
|
368,79
|
392,855
|
369,34
|
| 15/06/2026 |
6.045.343 |
6,03%
|
385,63
|
382,44
|
393,07
|
388,92
|
| 12/06/2026 |
3.154.358 |
1,18%
|
358,50
|
354,89
|
373,79
|
366,81
|
| 11/06/2026 |
5.540.211 |
12,65%
|
336,70
|
336,47
|
364,545
|
362,52
|
| 10/06/2026 |
4.698.609 |
-1,64%
|
323,29
|
319,00
|
347,99
|
321,80
|
| 09/06/2026 |
4.627.377 |
0,84%
|
335,00
|
306,10
|
349,00
|
327,16
|
| 08/06/2026 |
4.124.895 |
6,98%
|
316,74
|
315,00
|
330,64
|
324,45
|
| 05/06/2026 |
6.224.475 |
-9,85%
|
319,40
|
302,745
|
323,42
|
303,28
|
| 04/06/2026 |
3.287.307 |
-2,12%
|
329,42
|
324,825
|
342,27
|
336,41
|
| 03/06/2026 |
2.943.113 |
2,78%
|
334,62
|
332,19
|
346,17
|
343,71
|
| 02/06/2026 |
3.669.867 |
5,45%
|
325,16
|
320,96
|
335,50
|
334,41
|
| 01/06/2026 |
2.802.507 |
-0,33%
|
309,60
|
307,24
|
320,71
|
317,12
|
| 29/05/2026 |
5.045.269 |
0,06%
|
322,00
|
316,86
|
324,24
|
318,18
|
| 28/05/2026 |
2.736.107 |
-0,29%
|
317,45
|
308,875
|
322,55
|
318,00
|
| 27/05/2026 |
2.804.519 |
-1,16%
|
332,39
|
314,41
|
333,33
|
318,93
|
| 26/05/2026 |
3.760.938 |
5,68%
|
313,98
|
309,90
|
323,95
|
322,68
|
| 22/05/2026 |
2.533.759 |
1,03%
|
305,46
|
303,19
|
309,98
|
305,35
|
| 21/05/2026 |
3.800.187 |
3,47%
|
292,54
|
292,09
|
303,06
|
302,24
|
| 20/05/2026 |
3.561.318 |
6,84%
|
277,52
|
277,52
|
293,63
|
292,09
|
| 19/05/2026 |
2.917.557 |
-1,65%
|
267,61
|
263,85
|
278,43
|
273,38
|
| 18/05/2026 |
3.094.640 |
-2,37%
|
293,11
|
273,08
|
294,49
|
277,96
|
| 15/05/2026 |
3.807.261 |
-4,82%
|
289,44
|
279,86
|
289,44
|
284,72
|
| 14/05/2026 |
2.036.339 |
1,26%
|
297,08
|
293,40
|
301,94
|
299,15
|
| 13/05/2026 |
2.742.943 |
2,14%
|
295,27
|
287,24
|
298,94
|
295,44
|
| 12/05/2026 |
3.518.615 |
-2,30%
|
288,79
|
277,85
|
290,34
|
289,24
|
| 11/05/2026 |
2.836.831 |
0,68%
|
294,05
|
293,21
|
300,00
|
296,05
|
| 08/05/2026 |
3.870.034 |
2,63%
|
295,51
|
287,59
|
297,24
|
294,05
|
| 07/05/2026 |
3.639.301 |
-3,58%
|
297,17
|
283,17
|
297,17
|
286,52
|
| 06/05/2026 |
5.943.897 |
7,75%
|
285,85
|
285,85
|
297,82
|
297,17
|
| 05/05/2026 |
4.103.823 |
6,66%
|
266,88
|
266,88
|
279,99
|
275,80
|
| 04/05/2026 |
2.476.034 |
0,72%
|
257,05
|
254,95
|
263,07
|
258,57
|
| 01/05/2026 |
2.967.186 |
-0,44%
|
255,14
|
250,12
|
260,30
|
256,72
|
| 30/04/2026 |
4.271.053 |
3,66%
|
252,39
|
248,84
|
258,58
|
257,86
|
| 29/04/2026 |
3.485.496 |
-0,99%
|
253,40
|
241,60
|
253,82
|
248,75
|
| 28/04/2026 |
3.924.384 |
-3,18%
|
252,00
|
243,04
|
253,70
|
251,23
|
| 27/04/2026 |
2.627.751 |
-3,10%
|
267,78
|
256,38
|
268,83
|
259,47
|
| 24/04/2026 |
4.168.115 |
3,57%
|
267,50
|
266,96
|
275,74
|
267,78
|
| 23/04/2026 |
3.703.473 |
-2,63%
|
264,11
|
253,29
|
272,70
|
258,56
|
| 22/04/2026 |
3.401.399 |
2,78%
|
261,90
|
257,49
|
266,13
|
265,55
|
| 21/04/2026 |
2.732.888 |
-1,82%
|
263,81
|
256,71
|
265,60
|
258,37
|
| 20/04/2026 |
2.122.633 |
-1,66%
|
267,10
|
262,56
|
267,65
|
263,16
|
| 17/04/2026 |
3.252.639 |
2,54%
|
267,97
|
262,51
|
268,76
|
267,60
|
| 16/04/2026 |
2.504.862 |
-1,58%
|
263,92
|
259,31
|
266,10
|
260,96
|
| 15/04/2026 |
3.246.982 |
-2,66%
|
266,35
|
255,56
|
267,90
|
265,16
|
| 14/04/2026 |
2.918.851 |
1,90%
|
271,50
|
265,00
|
273,43
|
272,41
|
| 13/04/2026 |
3.176.416 |
1,39%
|
263,12
|
260,99
|
267,47
|
267,32
|
| 10/04/2026 |
2.860.052 |
1,89%
|
263,50
|
259,38
|
268,23
|
263,66
|
| 09/04/2026 |
3.318.053 |
4,98%
|
248,37
|
247,36
|
258,84
|
258,76
|
| 08/04/2026 |
4.122.527 |
9,87%
|
242,75
|
241,49
|
249,05
|
246,49
|
| 07/04/2026 |
2.603.949 |
1,68%
|
218,24
|
216,71
|
224,49
|
224,35
|
| 06/04/2026 |
1.557.215 |
1,01%
|
220,13
|
216,545
|
221,53
|
220,65
|
| 02/04/2026 |
2.713.849 |
-1,61%
|
208,84
|
208,84
|
222,01
|
218,44
|
| 01/04/2026 |
3.942.589 |
3,91%
|
216,62
|
215,00
|
225,47
|
222,01
|
| 31/03/2026 |
5.042.796 |
6,87%
|
206,91
|
203,33
|
213,84
|
213,66
|
| 30/03/2026 |
4.353.049 |
-5,43%
|
215,93
|
198,64
|
215,98
|
199,93
|
| 27/03/2026 |
3.099.495 |
-0,10%
|
209,74
|
209,73
|
216,99
|
211,41
|
| 26/03/2026 |
5.075.727 |
-9,35%
|
225,71
|
211,39
|
226,47
|
211,62
|
| 25/03/2026 |
3.186.071 |
-2,26%
|
236,21
|
227,48
|
236,99
|
233,45
|
| 24/03/2026 |
2.645.480 |
2,37%
|
230,16
|
230,16
|
241,25
|
238,84
|
| 23/03/2026 |
3.488.601 |
2,17%
|
230,60
|
227,52
|
239,50
|
233,31
|
| 20/03/2026 |
14.410.795 |
-2,41%
|
234,32
|
222,05
|
236,545
|
228,36
|
| 19/03/2026 |
3.512.932 |
4,13%
|
218,17
|
215,00
|
235,13
|
233,99
|
| 18/03/2026 |
4.622.666 |
-0,78%
|
227,00
|
223,06
|
232,32
|
224,71
|
| 17/03/2026 |
3.761.382 |
3,22%
|
219,98
|
218,78
|
226,71
|
226,47
|
| 16/03/2026 |
3.623.148 |
3,39%
|
218,49
|
216,00
|
221,40
|
219,40
|
| 13/03/2026 |
2.473.010 |
1,29%
|
212,25
|
211,27
|
218,00
|
212,20
|
| 12/03/2026 |
3.616.310 |
-4,29%
|
213,67
|
208,00
|
215,06
|
209,49
|
| 11/03/2026 |
2.561.063 |
1,69%
|
214,45
|
214,00
|
221,45
|
218,87
|
| 10/03/2026 |
3.897.180 |
1,93%
|
211,00
|
211,00
|
220,76
|
215,23
|
| 09/03/2026 |
5.612.352 |
5,93%
|
195,64
|
194,23
|
211,45
|
211,15
|
| 06/03/2026 |
5.256.220 |
-7,15%
|
205,95
|
198,46
|
211,03
|
199,33
|
| 05/03/2026 |
3.679.432 |
-3,73%
|
218,41
|
208,16
|
222,13
|
214,68
|
| 04/03/2026 |
3.332.886 |
2,63%
|
222,55
|
219,08
|
225,01
|
222,99
|
