Lam ReSearch Corporation (LRCX)
Exportar para Excel
| << < 1 2 3 4 5 |
| 11/11/2024 |
7.420.516 |
-2,60%
|
77,95
|
74,8596
|
77,99
|
76,17
|
| 08/11/2024 |
5.400.894 |
-1,21%
|
78,01
|
77,35
|
79,465
|
78,20
|
| 07/11/2024 |
7.195.419 |
3,00%
|
77,68
|
75,23
|
79,465
|
79,21
|
| 06/11/2024 |
10.475.843 |
0,50%
|
74,60
|
74,52
|
78,09
|
76,78
|
| 05/11/2024 |
5.418.912 |
%
|
74,60
|
74,58
|
76,785
|
76,40
|
| 04/11/2024 |
3.879.857 |
%
|
74,43
|
73,76
|
74,6399
|
74,17
|
| 01/11/2024 |
4.860.963 |
%
|
74,36
|
74,06
|
75,53
|
74,80
|
| 31/10/2024 |
9.476.997 |
%
|
76,10
|
73,46
|
76,10
|
74,35
|
| 30/10/2024 |
7.853.924 |
%
|
77,04
|
75,85
|
77,20
|
76,45
|
| 29/10/2024 |
7.043.118 |
%
|
77,24
|
75,45
|
78,74
|
78,31
|
| 28/10/2024 |
6.880.781 |
%
|
77,43
|
75,18
|
78,03
|
75,45
|
| 25/10/2024 |
10.092.478 |
%
|
77,43
|
77,08
|
79,60
|
77,68
|
| 24/10/2024 |
15.212.766 |
%
|
72,26
|
74,475
|
77,48
|
76,52
|
| 23/10/2024 |
13.980.996 |
%
|
72,26
|
71,56
|
73,465
|
72,52
|
| 22/10/2024 |
9.917.130 |
%
|
72,58
|
71,43
|
73,40
|
73,00
|
| 21/10/2024 |
8.406.640 |
%
|
72,54
|
70,26
|
73,10
|
73,09
|
| 18/10/2024 |
12.419.182 |
%
|
74,23
|
72,45
|
74,23
|
72,84
|
| 17/10/2024 |
12.777.935 |
%
|
76,46
|
73,03
|
76,60
|
73,14
|
| 16/10/2024 |
14.638.898 |
%
|
77,00
|
73,8701
|
77,50
|
74,30
|
| 15/10/2024 |
17.006.577 |
%
|
85,52
|
75,91
|
86,56
|
76,36
|
| 14/10/2024 |
5.854.771 |
%
|
81,51
|
83,76
|
86,30
|
85,70
|
| 11/10/2024 |
4.636.093 |
%
|
81,51
|
81,5065
|
83,74
|
82,89
|
| 10/10/2024 |
4.860.800 |
%
|
81,54
|
81,02
|
82,95
|
82,06
|
| 09/10/2024 |
6.449.129 |
%
|
80,76
|
80,7271
|
83,46
|
82,86
|
| 08/10/2024 |
4.733.832 |
%
|
80,84
|
79,80
|
81,6047
|
81,01
|
| 07/10/2024 |
5.041.057 |
%
|
80,58
|
80,06
|
81,42
|
80,64
|
| 04/10/2024 |
5.423.914 |
%
|
79,88
|
80,36
|
83,09
|
81,54
|
| 03/10/2024 |
4.215.508 |
%
|
79,88
|
79,88
|
82,121
|
81,11
|
| 02/10/2024 |
823.959 |
%
|
804,00
|
800,23
|
830,37
|
814,09
|
| 01/10/2024 |
837.544 |
%
|
817,51
|
786,87
|
821,61
|
797,38
|
| 30/09/2024 |
748.155 |
%
|
821,59
|
804,14
|
830,99
|
816,098
|
| 27/09/2024 |
927.819 |
%
|
853,81
|
820,78
|
853,81
|
827,12
|
| 26/09/2024 |
1.366.434 |
%
|
789,00
|
825,03
|
862,695
|
847,50
|
| 25/09/2024 |
802.740 |
%
|
789,00
|
788,27
|
812,82
|
803,75
|
| 24/09/2024 |
702.655 |
%
|
777,01
|
781,40
|
785,865
|
791,06
|
| 23/09/2024 |
546.567 |
%
|
777,01
|
772,71
|
785,865
|
784,08
|
| 20/09/2024 |
1.849.758 |
%
|
776,25
|
761,50
|
780,00
|
773,19
|
| 19/09/2024 |
1.072.060 |
%
|
795,80
|
783,11
|
800,65
|
789,07
|
| 18/09/2024 |
844.922 |
%
|
779,70
|
752,67
|
778,94
|
755,87
|
| 17/09/2024 |
585.590 |
%
|
772,56
|
757,00
|
776,00
|
766,04
|
| 16/09/2024 |
881.080 |
%
|
752,25
|
745,00
|
760,65
|
758,47
|
| 13/09/2024 |
600.874 |
%
|
755,79
|
753,995
|
772,55
|
769,72
|
| 12/09/2024 |
830.036 |
%
|
765,50
|
743,49
|
765,50
|
747,78
|
| 11/09/2024 |
1.564.069 |
%
|
732,00
|
722,455
|
769,065
|
767,09
|
| 10/09/2024 |
926.453 |
%
|
742,89
|
716,62
|
735,98
|
731,56
|
| 09/09/2024 |
883.092 |
%
|
742,89
|
723,00
|
744,155
|
734,31
|
| 06/09/2024 |
1.105.312 |
%
|
750,25
|
730,18
|
756,385
|
733,83
|
| 05/09/2024 |
420.790 |
%
|
805,56
|
747,68
|
769,00
|
755,92
|
| 04/09/2024 |
656.485 |
%
|
805,56
|
742,77
|
772,8199
|
764,44
|
| 03/09/2024 |
780.219 |
%
|
805,56
|
761,51
|
805,56
|
765,72
|
| 30/08/2024 |
822.634 |
%
|
823,59
|
803,035
|
823,765
|
821,01
|
| 29/08/2024 |
825.297 |
%
|
818,40
|
794,01
|
826,96
|
797,32
|
| 28/08/2024 |
635.952 |
%
|
819,93
|
799,43
|
821,36
|
805,11
|
| 27/08/2024 |
673.185 |
%
|
810,67
|
799,41
|
828,85
|
820,28
|
| 26/08/2024 |
793.015 |
%
|
841,00
|
815,15
|
843,395
|
818,63
|
| 23/08/2024 |
666.089 |
%
|
874,99
|
837,00
|
862,07
|
846,75
|
| 22/08/2024 |
980.696 |
%
|
869,50
|
830,00
|
877,00
|
838,53
|
| 21/08/2024 |
628.863 |
%
|
869,50
|
853,56
|
876,987
|
873,33
|
| 20/08/2024 |
728.545 |
%
|
871,54
|
856,27
|
881,75
|
862,86
|
| 19/08/2024 |
667.950 |
%
|
871,54
|
849,00
|
881,96
|
881,28
|
| 16/08/2024 |
703.443 |
%
|
871,54
|
860,00
|
881,41
|
890,10
|
| 15/08/2024 |
758.614 |
%
|
864,67
|
858,80
|
895,10
|
890,10
|
| 14/08/2024 |
650.819 |
%
|
848,76
|
827,25
|
856,6899
|
845,33
|
| 13/08/2024 |
1.073.711 |
%
|
815,00
|
813,03
|
842,07
|
840,00
|
| 12/08/2024 |
544.115 |
%
|
807,44
|
798,22
|
822,51
|
810,89
|
| 09/08/2024 |
875.029 |
%
|
808,00
|
791,555
|
816,3384
|
807,90
|
| 08/08/2024 |
735.405 |
%
|
797,41
|
760,00
|
801,18
|
801,10
|
| 07/08/2024 |
906.568 |
%
|
797,41
|
743,79
|
803,26
|
748,05
|
| 06/08/2024 |
885.970 |
%
|
775,04
|
765,8572
|
794,9799
|
770,17
|
| 05/08/2024 |
1.782.223 |
%
|
740,68
|
720,00
|
793,8499
|
772,7101
|
| 02/08/2024 |
1.739.069 |
%
|
800,00
|
758,07
|
805,26
|
765,01
|
| 01/08/2024 |
1.920.358 |
%
|
855,20
|
812,55
|
879,85
|
825,00
|
| 31/07/2024 |
1.318.160 |
%
|
891,63
|
881,59
|
924,74
|
925,75
|
| 30/07/2024 |
951.964 |
%
|
899,40
|
853,51
|
904,82
|
854,86
|
| 29/07/2024 |
651.177 |
%
|
909,19
|
890,99
|
931,33
|
892,34
|
