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

2004 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,5009
KAPANIŞ 2,4992

En Düşük

DÜŞÜK 1,97

En Yüksek

YÜKSEK 3,55
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20043,263,283,163,17
05.01.20043,223,423,23,39
06.01.20043,373,413,333,37
07.01.20043,353,383,293,34
08.01.20043,393,43,323,39
09.01.20043,343,533,323,46
12.01.20043,463,553,423,54
13.01.20043,553,553,353,43
14.01.20043,453,463,263,35
15.01.20043,293,423,273,38
16.01.20043,423,453,353,42
20.01.20043,433,483,373,47
21.01.20043,453,463,333,36
22.01.20043,383,453,23,2
23.01.20043,223,222,892,91
26.01.20042,912,962,762,85
27.01.20042,82,812,712,73
28.01.20042,752,832,732,76
29.01.20042,772,782,572,65
30.01.20042,662,712,632,66
02.02.20042,732,752,622,64
03.02.20042,622,692,612,66
04.02.20042,612,642,562,58
05.02.20042,62,662,592,61
06.02.20042,612,762,612,74
09.02.20042,752,792,732,73
10.02.20042,722,742,682,71
11.02.20042,732,82,722,77
12.02.20042,792,842,752,76
13.02.20042,792,822,722,74
17.02.20042,762,812,742,8
18.02.20042,82,832,772,81
19.02.20042,942,952,712,72
20.02.20042,72,712,582,63
23.02.20042,632,642,472,5
24.02.20042,482,52,412,45
25.02.20042,492,542,452,49
26.02.20042,492,592,442,54
27.02.20042,552,582,52,56
01.03.20042,562,662,532,64
02.03.20042,652,712,612,63
03.03.20042,622,632,542,55
04.03.20042,552,632,552,62
05.03.20042,62,642,52,51
08.03.20042,522,562,372,38
09.03.20042,382,392,292,34
10.03.20042,362,462,362,38
11.03.20042,382,472,362,41
12.03.20042,452,492,422,49
15.03.20042,462,482,372,38
16.03.20042,412,452,362,41
17.03.20042,432,472,422,46
18.03.20042,442,492,382,41
19.03.20042,42,462,332,34
22.03.20042,312,332,252,29
23.03.20042,342,372,262,31
24.03.20042,322,432,312,41
25.03.20042,452,522,442,5
26.03.20042,472,562,462,51
29.03.20042,512,582,52,52
30.03.20042,522,542,492,53
31.03.20042,52,552,52,51
01.04.20042,512,642,512,57
02.04.20042,662,712,632,7
05.04.20042,692,722,652,71
06.04.20042,692,692,62,63
07.04.20042,632,672,582,64
08.04.20042,682,692,652,67
12.04.20042,672,732,652,71
13.04.20042,732,752,672,68
14.04.20042,632,732,622,68
15.04.20042,682,72,472,53
16.04.20042,512,512,432,47
19.04.20042,482,562,462,55
20.04.20042,542,582,442,45
21.04.20042,472,482,382,47
22.04.20042,412,462,352,45
23.04.20042,452,512,452,51
26.04.20042,512,512,432,45
27.04.20042,472,482,372,39
28.04.20042,392,422,342,36
29.04.20042,352,352,172,21
30.04.20042,222,232,182,21
03.05.20042,212,252,132,17
04.05.20042,192,252,192,21
05.05.20042,222,272,212,22
06.05.20042,212,242,182,21
07.05.20042,22,272,192,21
10.05.20042,22,252,172,21
11.05.20042,252,312,252,3
12.05.20042,272,292,172,25
13.05.20042,252,252,22,21
14.05.20042,252,262,182,19
17.05.20042,142,192,092,14
18.05.20042,172,252,172,21
19.05.20042,252,332,252,25
20.05.20042,252,282,212,22
21.05.20042,252,262,232,26
24.05.20042,292,32,262,28
25.05.20042,282,372,242,35
26.05.20042,352,42,342,39
27.05.20042,42,472,42,45
28.05.20042,482,532,452,51
01.06.20042,482,532,452,49
02.06.20042,52,52,392,43
03.06.20042,412,422,352,35
04.06.20042,42,472,392,43
07.06.20042,442,522,442,52
08.06.20042,482,52,462,49
09.06.20042,472,482,392,41
10.06.20042,442,452,412,44
14.06.20042,422,422,382,39
15.06.20042,432,492,432,48
16.06.20042,482,492,422,44
17.06.20042,422,422,332,35
18.06.20042,342,392,322,35
21.06.20042,342,42,322,34
22.06.20042,332,462,332,46
23.06.20042,462,532,442,51
24.06.20042,512,562,492,52
25.06.20042,52,642,492,6
28.06.20042,612,622,522,55
29.06.20042,542,642,522,63
30.06.20042,622,682,592,68
01.07.20042,672,672,522,53
02.07.20042,512,532,432,45
06.07.20042,452,452,342,36
07.07.20042,372,442,362,41
08.07.20042,392,52,372,44
09.07.20042,462,512,462,5
12.07.20042,442,442,322,43
13.07.20042,422,462,372,39
14.07.20042,242,252,12,14
15.07.20042,152,182,12,15
16.07.20042,172,192,062,07
19.07.20042,082,122,042,08
20.07.20042,072,142,062,14
21.07.20042,152,181,981,98
22.07.20042,132,452,122,37
23.07.20042,312,412,262,26
26.07.20042,272,32,22,24
27.07.20042,242,322,232,3
28.07.20042,282,32,232,27
29.07.20042,322,352,32,35
30.07.20042,352,422,332,39
02.08.20042,382,382,332,38
03.08.20042,382,392,252,25
04.08.20042,282,312,232,28
05.08.20042,32,312,212,21
06.08.20042,172,192,112,14
09.08.20042,152,172,122,16
10.08.20042,162,212,142,21
11.08.20042,152,152,032,08
12.08.20042,052,061,972,01
13.08.20042,022,031,992
16.08.20042,032,072,012,04
17.08.20042,072,132,062,1
18.08.20042,092,232,082,22
19.08.20042,212,232,162,18
20.08.20042,172,222,152,21
23.08.20042,222,272,22,23
24.08.20042,252,262,132,15
25.08.20042,152,232,132,2
26.08.20042,192,212,162,21
27.08.20042,212,262,22,24
30.08.20042,232,242,172,17
31.08.20042,182,182,112,15
01.09.20042,152,222,132,16
02.09.20042,172,192,122,16
03.09.20042,12,1222,01
07.09.20042,032,041,992,01
08.09.20042,022,061,992
09.09.20042,022,152,012,12
10.09.20042,132,232,12,22
13.09.20042,222,312,222,29
14.09.20042,282,342,262,31
15.09.20042,272,292,212,23
16.09.20042,232,272,22,21
17.09.20042,222,252,182,25
20.09.20042,252,352,232,3
21.09.20042,312,332,282,31
22.09.20042,282,282,212,22
23.09.20042,222,282,22,23
24.09.20042,232,262,162,17
27.09.20042,162,182,112,13
28.09.20042,132,142,092,12
29.09.20042,142,22,132,15
30.09.20042,162,232,152,19
01.10.20042,232,292,222,26
04.10.20042,32,392,32,32
05.10.20042,332,342,292,32
06.10.20042,312,312,242,3
07.10.20042,282,32,242,25
08.10.20042,222,242,152,16
11.10.20042,172,242,142,19
12.10.20042,152,192,132,17
13.10.20042,242,272,212,26
14.10.20042,222,282,172,17
15.10.20042,162,212,132,17
18.10.20042,162,242,142,22
19.10.20042,262,32,232,24
20.10.20042,242,352,212,33
21.10.20042,342,432,322,42
22.10.20042,432,452,352,39
25.10.20042,382,512,362,46
26.10.20042,462,52,432,46
27.10.20042,482,582,462,57
28.10.20042,542,62,532,59
29.10.20042,572,612,532,6
01.11.20042,62,642,582,62
02.11.20042,592,672,572,63
03.11.20042,72,72,552,57
04.11.20042,52,562,492,54
05.11.20042,592,642,572,61
08.11.20042,562,642,562,6
09.11.20042,562,612,552,59
10.11.20042,592,592,522,55
11.11.20042,542,612,532,6
12.11.20042,592,642,552,64
15.11.20042,622,722,612,71
16.11.20042,672,722,672,71
17.11.20042,72,82,72,77
18.11.20042,72,812,662,81
19.11.20042,772,782,682,69
22.11.20042,652,72,622,69
23.11.20042,692,732,642,64
24.11.20042,642,692,642,68
26.11.20042,632,692,622,66
29.11.20042,662,692,622,64
30.11.20042,642,642,62,6
01.12.20042,642,812,632,81
02.12.20042,812,92,792,83
03.12.20042,92,972,92,93
06.12.20042,92,962,862,94
07.12.20042,942,972,852,86
08.12.20042,852,862,82,81
09.12.20042,742,822,682,78
10.12.20042,732,842,722,81
13.12.20042,832,852,812,85
14.12.20042,842,92,832,89
15.12.20042,892,912,872,91
16.12.20042,92,932,822,86
17.12.20042,892,92,812,86
20.12.20042,862,882,782,81
21.12.20042,82,872,82,86
22.12.20042,862,872,812,82
23.12.20042,82,832,792,82
27.12.20042,852,852,772,77
28.12.20042,782,792,752,77
29.12.20042,82,842,782,84
30.12.20042,852,892,852,88
31.12.20042,882,922,872,89