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

2009 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,8589
KAPANIŞ 2,8663

En Düşük

DÜŞÜK 1,82

En Yüksek

YÜKSEK 3,98
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20092,152,222,062,2
05.01.20092,162,232,142,2
06.01.20092,242,372,182,34
07.01.20092,32,312,192,27
08.01.20092,262,352,222,34
09.01.20092,342,362,262,35
12.01.20092,342,342,192,23
13.01.20092,192,272,122,16
14.01.20092,122,152,032,05
15.01.20092,032,151,982,11
16.01.20092,172,252,112,22
20.01.20092,192,242,092,09
21.01.20092,112,142,012,12
22.01.20092,072,1422,06
23.01.20092,032,232,022,19
26.01.20092,192,262,142,18
27.01.20092,172,282,162,24
28.01.20092,32,432,272,39
29.01.20092,172,232,012,11
30.01.20092,092,1622,02
02.02.200922,051,911,97
03.02.20091,9821,911,99
04.02.200922,071,962,01
05.02.20091,942,121,932,09
06.02.20092,122,182,082,18
09.02.20092,172,212,122,16
10.02.20092,132,252,072,09
11.02.20092,12,1122,04
12.02.20092,022,121,992,09
13.02.20092,092,22,092,17
17.02.20092,062,11,992
18.02.20092,012,031,931,98
19.02.20092,012,011,91,9
20.02.20091,9121,861,96
23.02.20091,961,981,841,86
24.02.20091,861,981,861,96
25.02.20091,962,111,912,05
26.02.20092,12,1722,02
27.02.20091,982,041,941,96
02.03.20091,931,961,831,84
03.03.20091,851,911,821,88
04.03.20091,922,041,91,98
05.03.20091,932,011,911,93
06.03.20091,961,971,861,93
09.03.20091,922,011,891,92
10.03.20091,922,051,922,04
11.03.20092,032,1222,1
12.03.20092,12,252,072,23
13.03.20092,242,372,212,34
16.03.20092,362,392,242,26
17.03.20092,272,322,232,32
18.03.20092,312,452,282,44
19.03.20092,442,52,392,45
20.03.20092,42,522,282,32
23.03.20092,372,52,362,5
24.03.20092,442,482,372,42
25.03.20092,442,532,322,39
26.03.20092,442,552,392,55
27.03.20092,42,462,372,4
30.03.20092,342,342,22,24
31.03.20092,252,342,252,28
01.04.20092,242,362,222,34
02.04.20092,392,512,382,46
03.04.20092,462,582,422,56
06.04.20092,552,552,442,49
07.04.20092,452,452,322,35
08.04.20092,42,412,332,41
09.04.20092,432,62,432,56
13.04.20092,532,572,472,53
14.04.20092,592,742,472,6
15.04.20092,562,572,462,56
16.04.20092,612,72,552,69
17.04.20092,682,812,632,78
20.04.20092,712,722,572,59
21.04.20092,562,652,472,53
22.04.20092,532,692,492,58
23.04.20092,552,562,392,48
24.04.20092,462,592,442,57
27.04.20092,542,752,532,7
28.04.20092,672,722,582,64
29.04.20092,652,732,592,67
30.04.20092,712,862,682,79
01.05.20092,82,812,712,75
04.05.20092,772,922,742,89
05.05.20092,912,912,752,76
06.05.20092,782,812,692,8
07.05.20092,812,832,632,67
08.05.20092,682,722,52,56
11.05.20092,492,622,482,58
12.05.20092,622,652,452,52
13.05.20092,52,522,422,43
14.05.20092,452,532,452,46
15.05.20092,462,512,422,44
18.05.20092,512,582,462,57
19.05.20092,532,662,512,62
20.05.20092,662,712,582,6
21.05.20092,582,622,52,54
22.05.20092,552,552,452,45
26.05.20092,422,592,412,55
27.05.20092,532,642,52,56
28.05.20092,622,622,512,6
29.05.20092,592,622,532,62
01.06.20092,632,852,632,84
02.06.20092,812,822,712,74
03.06.20092,722,722,632,65
04.06.20092,652,732,652,7
05.06.20092,642,662,552,57
08.06.20092,542,572,492,54
09.06.20092,572,672,562,64
10.06.20092,662,672,582,61
11.06.20092,632,652,562,58
12.06.20092,572,62,482,56
15.06.20092,512,532,422,48
16.06.20092,52,512,412,42
17.06.20092,492,492,342,47
18.06.20092,472,492,422,44
19.06.20092,482,52,442,46
22.06.20092,442,482,42,4
23.06.20092,422,422,352,36
24.06.20092,352,452,352,42
25.06.20092,422,482,382,48
26.06.20092,462,532,452,48
29.06.20092,442,552,442,54
30.06.20092,562,612,532,6
01.07.20092,642,692,622,64
02.07.20092,632,722,592,7
06.07.20092,722,782,682,74
07.07.20092,722,782,622,62
08.07.20092,642,672,552,61
09.07.20092,652,712,642,67
10.07.20092,652,712,592,63
13.07.20092,652,782,592,78
14.07.20092,782,862,772,83
15.07.20092,872,962,862,93
16.07.20092,9232,92,99
17.07.20092,973,022,913,02
20.07.200933,0733,05
21.07.20093,063,0833,08
22.07.20093,063,193,043,15
23.07.20093,183,253,13,25
24.07.20093,23,233,153,2
27.07.20093,193,293,183,29
28.07.20093,253,323,213,25
29.07.20093,243,253,173,22
30.07.20093,323,362,962,98
31.07.200933,092,993,01
03.08.20093,063,093,013,06
04.08.20093,033,0533,02
05.08.20093,013,062,982,99
06.08.20092,993,042,942,96
07.08.20093,013,022,932,94
10.08.20092,942,962,862,9
11.08.20092,92,942,842,84
12.08.20092,853,012,852,98
13.08.200933,032,943,03
14.08.200933,012,892,92
17.08.20092,862,882,812,83
18.08.20092,842,912,842,91
19.08.20092,852,942,852,93
20.08.20092,922,972,922,94
21.08.20092,973,012,93
24.08.200933,042,942,95
25.08.20092,953,012,942,99
26.08.20092,953,082,953,07
27.08.20093,033,072,983,06
28.08.20093,113,193,093,13
31.08.20093,153,153,063,07
01.09.20093,063,1733,01
02.09.20093,013,052,983,02
03.09.20093,023,072,993,06
04.09.20093,133,153,13,15
08.09.20093,233,263,173,22
09.09.20093,233,363,23,34
10.09.20093,333,513,333,5
11.09.20093,53,513,423,48
14.09.20093,443,543,433,52
15.09.20093,53,543,423,44
16.09.20093,473,473,393,42
17.09.20093,423,453,313,31
18.09.20093,333,433,333,41
21.09.20093,43,453,373,4
22.09.20093,423,493,43,47
23.09.20093,513,543,443,44
24.09.20093,453,473,333,4
25.09.20093,363,423,353,38
28.09.20093,393,483,373,42
29.09.20093,423,453,353,36
30.09.20093,373,473,363,42
01.10.20093,393,433,273,29
02.10.20093,263,313,223,25
05.10.20093,243,373,243,34
06.10.20093,363,483,353,44
07.10.20093,423,433,373,41
08.10.20093,463,483,363,46
09.10.20093,523,643,513,62
12.10.20093,663,83,643,79
13.10.20093,853,853,773,79
14.10.20093,83,83,73,78
15.10.20093,713,753,663,74
16.10.20093,723,733,583,65
19.10.20093,643,723,613,68
20.10.20093,683,783,643,7
21.10.20093,673,723,583,59
22.10.20093,693,753,623,71
23.10.20093,733,743,613,63
26.10.20093,663,73,553,58
27.10.20093,613,663,453,46
28.10.20093,473,493,343,35
29.10.20093,383,523,363,51
30.10.20093,483,483,363,37
02.11.20093,393,453,323,4
03.11.20093,363,363,273,33
04.11.20093,343,413,333,33
05.11.20093,373,443,363,41
06.11.20093,393,473,353,41
09.11.20093,433,53,433,48
10.11.20093,493,563,463,48
11.11.20093,523,613,523,56
12.11.20093,563,613,513,52
13.11.20093,513,63,513,56
16.11.20093,583,643,573,63
17.11.20093,633,683,593,68
18.11.20093,673,683,563,56
19.11.20093,513,513,413,43
20.11.20093,43,453,393,4
23.11.20093,463,543,453,48
24.11.20093,483,53,433,47
25.11.20093,493,523,473,5
27.11.20093,43,483,363,45
30.11.20093,433,443,363,4
01.12.20093,413,523,413,5
02.12.20093,483,713,473,68
03.12.20093,73,823,693,78
04.12.20093,823,863,753,82
07.12.20093,833,853,773,82
08.12.20093,813,893,763,86
09.12.20093,863,863,83,84
10.12.20093,853,923,853,86
11.12.20093,873,913,793,8
14.12.20093,853,93,813,89
15.12.20093,913,913,843,89
16.12.20093,893,963,883,9
17.12.20093,893,893,813,81
18.12.20093,823,863,793,8
21.12.20093,823,943,823,92
22.12.20093,933,983,883,89
23.12.20093,893,923,863,87
24.12.20093,93,93,873,89
28.12.20093,893,913,823,84
29.12.20093,863,883,823,88
30.12.20093,873,953,873,95
31.12.20093,963,963,923,92