Lam ReSearch Corporation (LRCX)
Exportar para Excel
| << < 1 2 3 4 5 |
| 08/01/2025 |
5.364.538 |
-0,62%
|
77,42
|
76,245
|
77,75
|
77,04
|
| 07/01/2025 |
7.651.813 |
-0,59%
|
78,86
|
76,89
|
80,13
|
77,52
|
| 06/01/2025 |
8.687.623 |
3,82%
|
77,30
|
77,00
|
80,15
|
77,98
|
| 03/01/2025 |
6.022.833 |
3,69%
|
73,18
|
72,97
|
75,275
|
75,11
|
| 02/01/2025 |
5.108.089 |
0,29%
|
72,71
|
71,74
|
73,918
|
72,44
|
| 31/12/2024 |
0 |
0,11%
|
72,40
|
71,54
|
72,80
|
72,23
|
| 30/12/2024 |
8.528.468 |
-1,70%
|
72,36
|
71,27
|
72,59
|
72,23
|
| 27/12/2024 |
4.058.642 |
-0,80%
|
74,06
|
72,65
|
73,76
|
73,40
|
| 26/12/2024 |
3.406.641 |
0,22%
|
74,06
|
73,00
|
74,55
|
73,99
|
| 24/12/2024 |
0 |
-0,01%
|
74,06
|
73,23
|
74,15
|
73,83
|
| 23/12/2024 |
6.305.300 |
2,80%
|
76,27
|
72,15
|
73,99
|
73,80
|
| 20/12/2024 |
6.945.982 |
0,89%
|
76,27
|
70,30
|
73,475
|
71,79
|
| 19/12/2024 |
11.267.408 |
-5,39%
|
76,27
|
70,1606
|
72,91
|
71,21
|
| 18/12/2024 |
0 |
-3,23%
|
76,27
|
74,62
|
79,305
|
75,20
|
| 17/12/2024 |
8.957.531 |
-0,03%
|
76,27
|
77,42
|
78,74
|
77,81
|
| 16/12/2024 |
8.400.049 |
2,06%
|
76,27
|
75,3218
|
78,125
|
77,83
|
| 13/12/2024 |
7.805.269 |
1,03%
|
77,36
|
75,4401
|
77,32
|
76,26
|
| 12/12/2024 |
5.814.391 |
-3,39%
|
77,36
|
74,95
|
77,36
|
75,58
|
| 11/12/2024 |
9.248.095 |
4,45%
|
78,17
|
75,43
|
78,71
|
78,23
|
| 10/12/2024 |
8.162.509 |
-3,00%
|
78,17
|
74,42
|
78,25
|
74,90
|
| 09/12/2024 |
5.209.102 |
1,12%
|
76,54
|
75,67
|
78,25
|
77,45
|
| 06/12/2024 |
6.060.922 |
1,84%
|
75,14
|
74,69
|
76,69
|
76,59
|
| 05/12/2024 |
8.321.268 |
-3,90%
|
77,83
|
74,65
|
77,85
|
75,21
|
| 04/12/2024 |
6.112.374 |
-0,10%
|
77,70
|
77,62
|
79,829
|
78,26
|
| 03/12/2024 |
4.841.076 |
-0,22%
|
77,70
|
77,04
|
78,70
|
78,34
|
| 02/12/2024 |
10.397.869 |
6,75%
|
74,00
|
73,88
|
78,87
|
78,51
|
| 29/11/2024 |
8.028.389 |
3,40%
|
73,75
|
70,42
|
75,77
|
73,88
|
| 27/11/2024 |
5.759.570 |
-1,54%
|
74,32
|
70,42
|
74,41
|
71,57
|
| 26/11/2024 |
5.225.503 |
-1,38%
|
74,03
|
71,64
|
74,41
|
72,69
|
| 25/11/2024 |
12.691.601 |
1,47%
|
73,87
|
71,64
|
74,03
|
73,71
|
| 22/11/2024 |
6.053.759 |
-0,67%
|
73,30
|
70,83
|
73,96
|
72,64
|
| 21/11/2024 |
10.107.468 |
4,40%
|
70,97
|
68,87
|
73,45
|
73,13
|
| 20/11/2024 |
5.476.501 |
-0,24%
|
69,95
|
68,87
|
70,52
|
70,05
|
| 19/11/2024 |
5.782.398 |
-0,57%
|
70,00
|
69,56
|
70,80
|
70,17
|
| 18/11/2024 |
7.564.438 |
0,74%
|
70,30
|
69,6352
|
70,80
|
70,57
|
| 15/11/2024 |
10.418.145 |
-6,31%
|
75,45
|
69,985
|
75,64
|
70,05
|
| 14/11/2024 |
7.618.891 |
1,27%
|
74,64
|
73,51
|
75,64
|
74,79
|
| 13/11/2024 |
8.314.614 |
-2,44%
|
74,69
|
73,51
|
76,67
|
73,85
|
| 12/11/2024 |
6.596.572 |
-0,62%
|
77,43
|
74,66
|
77,89
|
75,70
|
| 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
|
