Lam ReSearch Corporation (LRCX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 30/05/2025 |
8.008.098 |
-4,00%
|
86,00
|
79,49
|
86,26
|
80,79
|
| 29/05/2025 |
6.332.174 |
0,19%
|
84,01
|
83,58
|
86,26
|
84,16
|
| 28/05/2025 |
6.986.854 |
0,08%
|
83,00
|
82,305
|
85,025
|
84,00
|
| 27/05/2025 |
7.569.765 |
3,55%
|
83,2414
|
82,305
|
84,115
|
83,94
|
| 23/05/2025 |
5.700.976 |
-1,34%
|
82,64
|
79,775
|
83,82
|
81,06
|
| 22/05/2025 |
4.501.702 |
-0,28%
|
83,21
|
82,06
|
84,78
|
82,56
|
| 21/05/2025 |
6.434.370 |
-1,78%
|
83,53
|
82,23
|
84,78
|
82,79
|
| 20/05/2025 |
5.390.269 |
0,56%
|
82,70
|
82,54
|
84,45
|
84,29
|
| 19/05/2025 |
5.622.026 |
-0,72%
|
82,86
|
82,4103
|
84,45
|
83,82
|
| 16/05/2025 |
7.754.407 |
-0,43%
|
84,23
|
82,53
|
85,26
|
84,43
|
| 15/05/2025 |
6.611.426 |
-0,21%
|
85,10
|
83,50
|
86,04
|
84,79
|
| 14/05/2025 |
6.245.164 |
-0,33%
|
82,30
|
82,25
|
86,04
|
84,97
|
| 13/05/2025 |
8.592.943 |
3,65%
|
81,00
|
80,675
|
85,78
|
85,25
|
| 12/05/2025 |
12.284.834 |
9,17%
|
80,46
|
80,22
|
82,55
|
82,25
|
| 09/05/2025 |
4.792.748 |
0,61%
|
76,07
|
74,65
|
76,42
|
75,36
|
| 08/05/2025 |
6.374.259 |
-0,21%
|
73,28
|
62,39
|
76,42
|
74,90
|
| 07/05/2025 |
6.996.466 |
2,60%
|
72,80
|
72,7057
|
75,295
|
75,06
|
| 06/05/2025 |
4.278.536 |
-0,91%
|
73,94
|
72,34
|
74,90
|
73,16
|
| 05/05/2025 |
5.158.352 |
-0,82%
|
73,5601
|
73,55
|
74,90
|
73,91
|
| 02/05/2025 |
8.200.265 |
3,89%
|
72,23
|
71,40
|
75,49
|
74,52
|
| 01/05/2025 |
10.588.942 |
0,08%
|
68,66
|
68,525
|
73,5298
|
71,73
|
| 30/04/2025 |
8.072.721 |
1,09%
|
70,89
|
68,525
|
71,84
|
71,67
|
| 29/04/2025 |
6.026.255 |
-0,94%
|
70,95
|
70,045
|
71,94
|
70,90
|
| 28/04/2025 |
7.718.621 |
0,21%
|
71,20
|
70,045
|
71,93
|
71,57
|
| 25/04/2025 |
7.118.309 |
0,73%
|
69,34
|
67,5501
|
72,285
|
71,42
|
| 24/04/2025 |
13.035.562 |
6,25%
|
66,86
|
66,34
|
71,19
|
70,90
|
| 23/04/2025 |
11.394.442 |
5,12%
|
62,97
|
62,56
|
68,01
|
66,73
|
| 22/04/2025 |
7.663.503 |
1,75%
|
62,36
|
61,14
|
64,02
|
63,48
|
| 21/04/2025 |
11.099.751 |
-2,15%
|
62,34
|
61,14
|
62,99
|
62,39
|
| 17/04/2025 |
10.491.345 |
-2,12%
|
65,20
|
62,95
|
66,82
|
63,76
|
| 16/04/2025 |
12.182.843 |
-4,82%
|
68,09
|
62,95
|
69,5425
|
65,14
|
| 15/04/2025 |
8.156.747 |
0,86%
|
68,09
|
67,95
|
69,5425
|
68,44
|
| 14/04/2025 |
7.127.312 |
0,56%
|
68,64
|
66,93
|
69,36
|
67,86
|
| 11/04/2025 |
10.257.762 |
1,61%
|
65,69
|
64,585
|
67,96
|
67,48
|
| 10/04/2025 |
15.351.538 |
-6,58%
|
67,82
|
63,27
|
68,00
|
66,43
|
| 09/04/2025 |
14.923.801 |
18,03%
|
60,69
|
59,98
|
71,87
|
71,11
|
| 08/04/2025 |
9.085.589 |
-3,02%
|
64,72
|
58,74
|
66,09
|
60,25
|
| 07/04/2025 |
20.611.555 |
5,13%
|
58,19
|
56,32
|
66,10
|
62,20
|
| 04/04/2025 |
19.185.694 |
-9,40%
|
62,31
|
57,97
|
63,07
|
59,09
|
