Lam ReSearch Corporation (LRCX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 21/10/2025 |
3.580.537 |
0,69%
|
144,05
|
142,49
|
145,43
|
145,04
|
| 20/10/2025 |
3.300.529 |
1,79%
|
143,63
|
143,45
|
146,44
|
144,05
|
| 17/10/2025 |
2.793.067 |
-0,60%
|
142,26
|
139,83
|
142,60
|
141,51
|
| 16/10/2025 |
4.524.508 |
-1,66%
|
147,42
|
140,38
|
147,42
|
142,37
|
| 15/10/2025 |
4.060.507 |
4,68%
|
144,00
|
141,12
|
145,22
|
144,78
|
| 14/10/2025 |
3.732.307 |
0,36%
|
134,10
|
134,05
|
140,91
|
138,31
|
| 13/10/2025 |
4.374.583 |
4,90%
|
138,90
|
136,60
|
138,90
|
137,81
|
| 10/10/2025 |
9.303.011 |
-6,83%
|
140,60
|
131,02
|
141,79
|
131,37
|
| 09/10/2025 |
3.504.367 |
-1,08%
|
141,88
|
140,58
|
142,85
|
141,00
|
| 08/10/2025 |
5.293.220 |
1,56%
|
137,91
|
137,61
|
142,88
|
142,54
|
| 07/10/2025 |
5.902.687 |
-5,90%
|
149,23
|
139,63
|
149,23
|
140,35
|
| 06/10/2025 |
4.692.707 |
2,29%
|
149,90
|
149,12
|
153,65
|
149,15
|
| 03/10/2025 |
3.265.356 |
-0,80%
|
145,82
|
144,63
|
147,91
|
145,81
|
| 02/10/2025 |
6.139.975 |
2,94%
|
147,13
|
143,71
|
147,35
|
146,99
|
| 01/10/2025 |
6.615.182 |
6,64%
|
132,41
|
131,99
|
143,09
|
142,79
|
| 30/09/2025 |
4.134.263 |
2,14%
|
131,23
|
130,91
|
134,20
|
133,90
|
| 29/09/2025 |
4.957.242 |
2,15%
|
133,33
|
131,04
|
133,33
|
131,09
|
| 26/09/2025 |
3.058.151 |
0,16%
|
128,00
|
126,37
|
128,76
|
128,33
|
| 25/09/2025 |
3.375.744 |
-0,15%
|
126,44
|
125,10
|
129,04
|
128,13
|
| 24/09/2025 |
4.885.696 |
-2,74%
|
129,80
|
127,02
|
130,205
|
128,32
|
| 23/09/2025 |
4.990.574 |
-0,20%
|
129,75
|
129,36
|
133,56
|
131,93
|
| 22/09/2025 |
5.667.452 |
4,16%
|
129,80
|
129,16
|
132,62
|
132,20
|
| 19/09/2025 |
12.570.547 |
0,47%
|
126,45
|
125,00
|
127,79
|
126,92
|
| 18/09/2025 |
5.083.302 |
3,63%
|
126,55
|
125,10
|
128,69
|
126,32
|
| 17/09/2025 |
3.774.931 |
1,19%
|
121,00
|
119,52
|
123,27
|
121,90
|
| 16/09/2025 |
5.061.613 |
1,06%
|
120,00
|
118,68
|
120,92
|
120,47
|
| 15/09/2025 |
2.783.546 |
1,92%
|
117,80
|
117,05
|
119,33
|
119,21
|
| 12/09/2025 |
3.631.164 |
1,19%
|
115,92
|
115,88
|
117,49
|
116,96
|
| 11/09/2025 |
7.405.514 |
7,66%
|
108,47
|
108,46
|
115,88
|
115,58
|
| 10/09/2025 |
5.149.838 |
1,70%
|
106,60
|
104,61
|
107,77
|
107,36
|
| 09/09/2025 |
3.406.545 |
0,48%
|
104,91
|
104,46
|
105,82
|
105,57
|
| 08/09/2025 |
3.073.825 |
2,06%
|
105,00
|
104,48
|
106,36
|
105,07
|
| 05/09/2025 |
3.060.917 |
2,52%
|
101,93
|
100,70
|
103,00
|
102,95
|
| 04/09/2025 |
3.417.021 |
2,74%
|
97,66
|
97,16
|
101,11
|
100,42
|
| 03/09/2025 |
4.457.084 |
0,73%
|
97,03
|
96,445
|
97,85
|
97,74
|
| 02/09/2025 |
5.042.836 |
-3,12%
|
95,57
|
94,11
|
97,26
|
97,03
|
| 29/08/2025 |
5.269.376 |
-3,79%
|
101,91
|
98,81
|
102,62
|
100,15
|
| 28/08/2025 |
2.709.015 |
0,41%
|
104,00
|
102,97
|
104,88
|
104,09
|
| 27/08/2025 |
3.261.392 |
0,04%
|
103,17
|
102,37
|
103,77
|
103,67
|
| 26/08/2025 |
6.778.717 |
2,32%
|
101,30
|
101,20
|
103,985
|
103,63
|
| 25/08/2025 |
2.075.196 |
1,20%
|
100,08
|
100,03
|
101,74
|
101,28
|
| 22/08/2025 |
4.157.362 |
1,70%
|
98,96
|
98,625
|
102,54
|
100,08
|
| 21/08/2025 |
3.829.626 |
-0,75%
|
98,76
|
97,15
|
99,85
|
98,41
|
| 20/08/2025 |
5.451.213 |
-1,18%
|
100,78
|
97,32
|
101,00
|
99,15
|
| 19/08/2025 |
4.515.185 |
1,47%
|
98,99
|
98,22
|
100,62
|
100,33
|
| 18/08/2025 |
4.686.530 |
-0,63%
|
99,00
|
98,41
|
99,76
|
98,88
|
| 15/08/2025 |
8.106.765 |
-7,33%
|
104,85
|
99,26
|
105,78
|
99,51
|
| 14/08/2025 |
3.606.141 |
0,60%
|
106,20
|
105,59
|
108,01
|
107,38
|
| 13/08/2025 |
4.052.150 |
1,39%
|
106,50
|
105,46
|
107,485
|
106,74
|
| 12/08/2025 |
4.633.281 |
3,22%
|
102,65
|
101,43
|
105,64
|
105,28
|
| 11/08/2025 |
3.214.203 |
0,25%
|
103,74
|
101,715
|
104,14
|
102,00
|
| 08/08/2025 |
3.361.978 |
2,62%
|
99,15
|
98,99
|
102,22
|
101,75
|
| 07/08/2025 |
3.956.711 |
3,35%
|
98,77
|
97,99
|
100,13
|
99,15
|
| 06/08/2025 |
4.131.656 |
-0,77%
|
96,30
|
94,28
|
96,47
|
95,94
|
| 05/08/2025 |
3.850.512 |
-1,76%
|
98,78
|
95,62
|
99,35
|
96,68
|
| 04/08/2025 |
4.153.641 |
2,12%
|
97,49
|
96,69
|
98,805
|
98,41
|
| 01/08/2025 |
6.119.575 |
1,61%
|
92,71
|
92,47
|
96,66
|
96,37
|
| 31/07/2025 |
10.405.220 |
-4,29%
|
91,25
|
90,98
|
95,63
|
94,84
|
| 30/07/2025 |
4.583.849 |
0,15%
|
99,60
|
97,965
|
100,64
|
99,09
|
| 29/07/2025 |
2.962.404 |
0,32%
|
99,39
|
98,05
|
100,21
|
98,94
|
| 28/07/2025 |
5.728.319 |
1,71%
|
98,60
|
97,915
|
99,53
|
98,62
|
| 25/07/2025 |
6.714.664 |
-0,84%
|
97,60
|
96,32
|
98,62
|
96,96
|
| 24/07/2025 |
6.685.021 |
0,70%
|
98,08
|
96,395
|
98,61
|
97,78
|
| 23/07/2025 |
8.310.462 |
-0,60%
|
101,00
|
96,395
|
101,123
|
97,10
|
| 22/07/2025 |
9.623.351 |
-3,98%
|
100,88
|
97,055
|
102,59
|
97,69
|
| 21/07/2025 |
4.770.902 |
1,07%
|
100,69
|
100,45
|
102,59
|
101,74
|
| 18/07/2025 |
5.675.389 |
-0,13%
|
99,46
|
98,26
|
101,73
|
100,66
|
| 17/07/2025 |
7.196.633 |
0,42%
|
97,90
|
96,19
|
101,375
|
100,79
|
| 16/07/2025 |
10.528.833 |
-0,69%
|
101,85
|
96,19
|
102,18
|
100,37
|
| 15/07/2025 |
6.828.827 |
1,46%
|
100,57
|
98,78
|
102,18
|
101,07
|
| 14/07/2025 |
8.467.727 |
-2,07%
|
101,00
|
98,78
|
101,00
|
99,62
|
| 11/07/2025 |
4.155.327 |
0,66%
|
101,14
|
100,18
|
102,025
|
101,73
|
| 10/07/2025 |
4.493.292 |
1,25%
|
99,80
|
98,91
|
101,65
|
101,06
|
| 09/07/2025 |
5.095.606 |
-0,02%
|
98,88
|
98,22
|
101,085
|
99,81
|
| 08/07/2025 |
6.363.554 |
1,80%
|
98,36
|
97,7099
|
100,28
|
99,83
|
| 07/07/2025 |
5.178.817 |
-0,68%
|
97,86
|
97,7099
|
98,91
|
98,14
|
| 04/07/2025 |
3.651.965 |
-0,44%
|
98,83
|
98,40
|
99,50
|
98,81
|
| 03/07/2025 |
3.649.437 |
-0,33%
|
96,20
|
95,24
|
99,50
|
98,81
|
| 02/07/2025 |
4.776.697 |
2,09%
|
96,59
|
94,49
|
98,95
|
98,83
|
| 01/07/2025 |
6.785.357 |
-0,54%
|
97,50
|
94,49
|
97,67
|
96,81
|
| 30/06/2025 |
6.383.222 |
0,14%
|
97,4925
|
96,85
|
97,99
|
97,34
|
| 27/06/2025 |
4.248.957 |
0,39%
|
96,27
|
95,835
|
98,02
|
97,20
|
| 26/06/2025 |
7.162.516 |
0,85%
|
96,50
|
95,11
|
97,37
|
96,84
|
| 25/06/2025 |
5.946.576 |
0,41%
|
93,42
|
93,235
|
97,37
|
96,02
|
| 24/06/2025 |
9.652.607 |
4,39%
|
91,37
|
90,30
|
95,77
|
95,63
|
| 23/06/2025 |
9.079.811 |
1,24%
|
90,77
|
90,30
|
92,76
|
91,61
|
| 20/06/2025 |
15.075.610 |
-1,90%
|
92,9932
|
87,75
|
93,565
|
90,49
|
| 18/06/2025 |
7.166.335 |
-0,21%
|
93,34
|
91,83
|
95,01
|
92,24
|
| 17/06/2025 |
7.095.967 |
-0,92%
|
90,93
|
90,89
|
95,01
|
92,43
|
| 16/06/2025 |
8.114.713 |
4,35%
|
90,80
|
90,04
|
93,58
|
93,41
|
| 13/06/2025 |
7.825.920 |
-2,34%
|
90,62
|
88,15
|
91,89
|
89,52
|
| 12/06/2025 |
4.281.226 |
0,78%
|
91,27
|
89,875
|
91,99
|
91,66
|
| 11/06/2025 |
6.747.393 |
-0,06%
|
88,64
|
88,34
|
91,99
|
90,95
|
| 10/06/2025 |
8.078.293 |
3,06%
|
87,10
|
87,10
|
91,37
|
91,00
|
| 09/06/2025 |
6.057.241 |
2,26%
|
86,70
|
86,70
|
89,33
|
88,30
|
| 06/06/2025 |
5.670.315 |
1,70%
|
85,50
|
84,34
|
87,58
|
86,35
|
| 05/06/2025 |
8.407.240 |
0,17%
|
84,21
|
83,49
|
86,34
|
84,91
|
| 04/06/2025 |
6.127.723 |
1,33%
|
82,07
|
81,95
|
85,04
|
84,77
|
| 03/06/2025 |
5.682.286 |
1,43%
|
80,51
|
80,425
|
84,01
|
83,66
|
| 02/06/2025 |
6.535.026 |
2,09%
|
80,01
|
80,01
|
82,53
|
82,48
|
