Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Lam Research Corporation logosu
LRCX
Lam Research Corporation
23:00:01
389.04 $
0.0000 (%0.00)
Önceki Kapanış: 374.18
Düşük₺387.04001
Yüksek₺401
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

LRCX: Lam Research Corporation Arşiv

1997 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,3328
KAPANIŞ 1,3335

En Düşük

DÜŞÜK 0,7792

En Yüksek

YÜKSEK 2,25
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.19970,94170,94170,90420,925
03.01.19970,92920,98330,92920,9833
06.01.19971,021,060,99171,02
07.01.19971,021,020,99581,02
08.01.19971,021,081,011,06
09.01.19971,061,071,041,06
10.01.19971,051,071,051,06
13.01.19971,061,071,051,06
14.01.19971,071,121,051,07
15.01.19971,081,171,081,15
16.01.19971,151,171,141,16
17.01.19971,161,191,161,17
20.01.19971,181,211,151,19
21.01.19971,221,271,211,24
22.01.19971,251,271,231,25
23.01.19971,261,441,241,32
24.01.19971,321,41,281,28
27.01.19971,291,361,271,34
28.01.19971,351,41,31,32
29.01.19971,331,361,281,3
30.01.19971,31,381,31,37
31.01.19971,371,381,331,35
03.02.19971,341,351,311,32
04.02.19971,311,311,251,26
05.02.19971,261,261,121,15
06.02.19971,161,231,151,22
07.02.19971,251,281,241,27
10.02.19971,271,271,191,2
11.02.19971,21,251,151,24
12.02.19971,31,341,281,33
13.02.19971,341,361,321,33
14.02.19971,331,381,331,35
18.02.19971,351,351,271,27
19.02.19971,271,381,271,38
20.02.19971,361,371,321,34
21.02.19971,331,331,291,3
24.02.19971,31,311,261,29
25.02.19971,31,321,271,31
26.02.19971,311,321,261,28
27.02.19971,281,321,251,26
28.02.19971,251,291,21,27
03.03.19971,261,291,251,27
04.03.19971,261,291,231,26
05.03.19971,271,341,261,32
06.03.19971,341,341,251,26
07.03.19971,271,271,221,22
10.03.19971,221,271,211,25
11.03.19971,251,271,231,24
12.03.19971,241,271,221,27
13.03.19971,251,271,241,26
14.03.19971,261,271,231,24
17.03.19971,241,241,121,15
18.03.19971,151,151,091,13
19.03.19971,111,141,071,08
20.03.19971,081,151,051,14
21.03.19971,151,171,071,07
24.03.19971,071,070,99581,05
25.03.19971,111,121,071,12
26.03.19971,131,211,121,19
27.03.19971,191,21,141,15
31.03.19971,151,171,091,12
01.04.19971,11,131,061,1
02.04.19971,11,121,081,11
03.04.19971,11,131,081,12
04.04.19971,111,191,111,17
07.04.19971,171,231,171,19
08.04.19971,191,191,131,15
09.04.19971,151,181,141,14
10.04.19971,141,151,11,12
11.04.19971,11,141,081,11
14.04.19971,11,121,071,12
15.04.19971,131,150,89170,8958
16.04.19970,81670,84580,77920,8375
17.04.19970,87920,950,86250,9083
18.04.19970,9250,94170,88750,8917
21.04.19970,89170,90,87080,8958
22.04.19970,91250,97080,88330,9667
23.04.19970,96670,97080,92080,9292
24.04.19970,94170,9750,92080,9542
25.04.19970,950,9750,9250,925
28.04.19970,93330,950,90830,9375
29.04.19970,95420,96670,94170,9542
30.04.19970,94170,99580,94170,9667
01.05.19970,96671,040,94581,04
02.05.19971,041,221,041,2
05.05.19971,21,221,151,21
06.05.19971,181,221,181,2
07.05.19971,21,241,141,15
08.05.19971,121,211,111,18
09.05.19971,21,21,151,17
12.05.19971,21,21,131,16
13.05.19971,151,161,11,13
14.05.19971,131,151,041,1
15.05.19971,091,191,091,18
16.05.19971,171,21,131,15
19.05.19971,151,171,121,15
20.05.19971,131,231,131,21
21.05.19971,211,251,211,22
22.05.19971,231,241,191,22
23.05.19971,221,251,211,24
27.05.19971,231,281,231,25
28.05.19971,251,291,221,24
29.05.19971,241,241,181,22
30.05.19971,171,251,131,21
02.06.19971,221,251,21,23
03.06.19971,211,221,151,15
04.06.19971,151,211,141,18
05.06.19971,161,21,161,17
06.06.19971,171,191,141,15
09.06.19971,151,171,121,13
10.06.19971,081,131,071,09
11.06.19971,051,11,041,06
12.06.19971,051,071,041,05
13.06.19971,061,11,051,1
16.06.19971,091,141,091,13
17.06.19971,121,191,111,17
18.06.19971,151,171,131,14
19.06.19971,141,181,131,16
20.06.19971,161,181,161,16
23.06.19971,161,191,151,16
24.06.19971,171,191,151,18
25.06.19971,181,221,171,19
26.06.19971,191,221,191,2
27.06.19971,221,231,211,22
30.06.19971,211,241,211,24
01.07.19971,241,341,231,33
02.07.19971,331,371,321,36
03.07.19971,381,391,331,35
07.07.19971,351,351,321,34
08.07.19971,331,351,321,34
09.07.19971,341,51,331,5
10.07.19971,511,61,461,58
11.07.19971,61,621,531,56
14.07.19971,561,661,541,65
15.07.19971,7121,711,93
16.07.19971,951,951,851,91
17.07.19971,91,91,871,88
18.07.19971,841,851,741,78
21.07.19971,781,871,71,85
22.07.19971,861,941,811,91
23.07.19971,921,991,871,92
24.07.19971,912,011,822
25.07.199722,021,881,9
28.07.19971,8921,851,99
29.07.19971,961,971,841,87
30.07.19971,741,781,711,77
31.07.19971,751,781,721,76
01.08.19971,761,881,751,85
04.08.19971,851,981,841,97
05.08.19971,972,091,972,08
06.08.19972,072,071,992,06
07.08.19972,032,061,952
08.08.19971,971,971,881,9
11.08.19971,921,931,791,84
12.08.19971,861,91,831,85
13.08.19971,911,971,821,96
14.08.19971,9521,91,97
15.08.19971,961,971,921,93
18.08.19971,931,971,891,89
19.08.19971,851,941,851,93
20.08.19971,922,221,892,21
21.08.19972,22,252,12,12
22.08.19972,072,22,062,19
25.08.19972,182,252,112,11
26.08.19972,12,152,032,05
27.08.19972,072,082,012,04
28.08.19972,012,011,921,93
29.08.19971,931,931,861,88
02.09.19971,92,031,92,01
03.09.199722,0722
04.09.19972,012,021,941,95
05.09.19971,982,011,931,95
08.09.19971,961,981,851,85
09.09.19971,871,981,861,96
10.09.19971,951,971,841,84
11.09.19971,841,911,81,88
12.09.19971,891,91,831,86
15.09.19971,851,861,681,69
16.09.19971,751,831,711,81
17.09.19971,811,871,81,81
18.09.19971,821,821,71,7
19.09.19971,71,771,71,73
22.09.19971,751,851,751,8
23.09.19971,81,851,781,84
24.09.19971,841,871,711,71
25.09.19971,651,681,581,61
26.09.19971,621,631,531,56
29.09.19971,561,651,541,61
30.09.19971,61,661,521,55
01.10.19971,561,571,431,47
02.10.19971,481,551,471,54
03.10.19971,571,581,51,51
06.10.19971,511,511,411,43
07.10.19971,451,511,431,5
08.10.19971,51,621,461,59
09.10.19971,571,631,521,54
10.10.19971,521,581,51,52
13.10.19971,551,581,521,54
14.10.19971,541,541,421,46
15.10.19971,421,451,41,42
16.10.19971,441,461,361,4
17.10.19971,371,391,21,28
20.10.19971,31,331,221,27
21.10.19971,31,331,291,31
22.10.19971,331,391,321,34
23.10.19971,181,31,161,3
24.10.19971,271,31,131,25
27.10.19971,221,251,071,15
28.10.19971,11,31,091,23
29.10.19971,271,291,21,27
30.10.19971,221,251,161,16
31.10.19971,211,221,121,2
03.11.19971,251,291,211,26
04.11.19971,281,331,231,3
05.11.19971,331,41,281,31
06.11.19971,321,341,221,24
07.11.19971,171,31,171,27
10.11.19971,271,291,191,19
11.11.19971,21,21,121,13
12.11.19971,131,181,071,1
13.11.19971,131,151,031,1
14.11.19971,131,161,091,15
17.11.19971,181,211,161,16
18.11.19971,171,171,131,15
19.11.19971,141,151,111,13
20.11.19971,151,171,131,17
21.11.19971,191,21,091,1
24.11.19971,081,11,011,03
25.11.19971,031,111,021,08
26.11.19971,091,111,03
28.11.19971,021,031,011,02
01.12.19971,041,081,021,05
02.12.19971,041,060,97080,9896
03.12.19970,99171,020,97921
04.12.19971,011,020,96250,9708
05.12.19970,96251,070,96251,06
08.12.19971,061,131,051,1
09.12.19971,071,091,011,04
10.12.19971,021,061,011,04
11.12.19971,011,010,85830,8667
12.12.19970,89580,90420,84170,8542
15.12.19970,85830,96250,83750,9167
16.12.19970,9250,96670,89580,9
17.12.19970,92080,950,87920,8875
18.12.19970,883310,85210,9521
19.12.19970,94581,010,92920,9708
22.12.19970,98331,010,96250,9667
23.12.19970,962510,94370,9875
24.12.19970,995810,9750,9958
26.12.19970,985410,98330,9875
29.12.19970,99171,010,97920,9875
30.12.19970,991710,97920,9854
31.12.19970,987510,97080,975