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

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20,8299
KAPANIŞ 20,859

En Düşük

DÜŞÜK 13,14

En Yüksek

YÜKSEK 29,94
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201913,3513,9613,3413,83
03.01.201913,5213,6413,1413,16
04.01.201913,4113,8213,3413,81
07.01.201913,8514,1113,7413,93
08.01.201914,0214,0513,3413,69
09.01.201913,8714,4713,8314,4
10.01.201914,3114,5614,1414,46
11.01.201914,414,7114,2914,41
14.01.201914,2314,2313,8614,04
15.01.201914,1314,2413,8914
16.01.201914,0114,1813,8613,88
17.01.201913,814,213,6714,18
18.01.201914,3314,9914,3114,76
22.01.201914,6414,6513,8413,99
23.01.201914,0714,2313,7613,93
24.01.201915,0316,221516,12
25.01.201916,316,6815,9816,55
28.01.20191616,715,916,61
29.01.201916,931716,3916,5
30.01.201916,7417,2516,6717,09
31.01.201916,9617,2916,7916,96
01.02.201917,0217,3516,9417,28
04.02.201917,2517,417,0917,32
05.02.201917,2617,4417,1717,37
06.02.201917,4318,0517,417,71
07.02.201917,517,6717,3317,57
08.02.201917,2717,5617,1717,53
11.02.201917,5617,717,4817,59
12.02.201917,818,0117,7317,93
13.02.201918,0118,317,9318,1
14.02.201918,0118,5218,0118,13
15.02.201918,218,3217,9318,11
19.02.201918,0918,318,0218,03
20.02.201918,1218,3218,0618,22
21.02.201918,2218,2817,8617,88
22.02.201917,6417,9917,5117,92
25.02.201918,2318,2417,9417,96
26.02.201917,8918,0317,8217,86
27.02.201917,7617,8217,4317,72
28.02.201917,6217,717,4917,61
01.03.201917,7717,9117,5917,68
04.03.201917,7418,0317,6617,78
05.03.201917,717,7317,2317,35
06.03.201917,3517,3916,8216,92
07.03.201916,8516,8516,4916,72
08.03.201916,4716,9416,3616,88
11.03.201916,9617,3116,9517,2
12.03.201917,2917,3217,0917,21
13.03.201917,3117,311717,04
14.03.201917,117,8417,117,65
15.03.201918,1318,818,0418,24
18.03.201918,1818,3417,8518,02
19.03.201918,0318,2317,917,93
20.03.201917,9218,0717,4617,57
21.03.201917,5818,6617,5818,38
22.03.201918,2318,4417,917,95
25.03.201917,918,0817,6917,91
26.03.201917,9718,2717,918,01
27.03.201918,0218,0817,7117,76
28.03.201917,7817,917,4117,57
29.03.201917,7817,9817,7117,9
01.04.201918,218,518,1518,47
02.04.201918,5118,5818,318,43
03.04.201918,7619,3118,6219,15
04.04.201918,9619,3818,9319,1
05.04.201919,3219,5819,219,52
08.04.201919,3619,4619,1319,36
09.04.201919,1819,218,9219,05
10.04.201918,9819,1618,8619,08
11.04.201919,1319,3519,0519,13
12.04.201919,4119,5319,2519,41
15.04.201919,3419,3418,9919,28
16.04.201919,4519,6919,3919,46
17.04.201919,7319,819,4319,63
18.04.201919,6719,7319,4519,48
22.04.201919,6319,6819,3119,52
23.04.201919,519,6219,3419,48
24.04.201919,522019,4619,54
25.04.201920,320,9520,2520,51
26.04.201920,320,7219,9620,64
29.04.201920,6720,7720,4420,61
30.04.201920,6220,8820,5320,74
01.05.201920,820,920,3920,4
02.05.201920,420,7420,3420,68
03.05.201920,7420,8820,6220,78
06.05.201920,0320,5319,8820,45
07.05.201920,0920,1919,4919,99
08.05.201919,8520,1719,7119,97
09.05.201919,62019,319,86
10.05.201919,7119,9519,3919,79
13.05.201919,1319,218,6918,83
14.05.201919,0519,4118,9519,24
15.05.201919,1219,7919,0719,55
16.05.201919,219,6519,0719,45
17.05.201919,312019,319,42
20.05.201918,8618,9718,2718,37
21.05.201918,6618,8618,5518,69
22.05.201918,5418,8518,5218,72
23.05.201918,3818,5918,2318,55
24.05.201918,6818,818,1718,19
28.05.201918,3518,417,8617,89
29.05.201917,7117,8417,4717,76
30.05.201917,818,2217,7517,86
31.05.201917,6317,7917,4517,46
03.06.201917,5517,7417,117,24
04.06.201917,4518,0817,2818,04
05.06.201918,1218,3217,8918,23
06.06.201918,2418,5218,1718,46
07.06.201918,5618,9318,4618,67
10.06.201918,8119,3818,8119,12
11.06.201919,4919,5318,9418,99
12.06.201918,3418,4217,8817,99
13.06.201918,0818,2217,8818,02
14.06.201917,6317,7517,3517,68
17.06.201917,6817,6817,2417,25
18.06.201917,518,4117,4418,04
19.06.201918,1718,3417,9418,14
20.06.201918,5118,6518,2418,4
21.06.201918,2718,518,2418,3
24.06.201918,2118,318,0618,13
25.06.201918,1218,1617,5617,58
26.06.201917,9418,2517,8618,13
27.06.201918,2918,6818,2718,61
28.06.201918,9718,9718,7118,78
01.07.201919,4619,818,9119,13
02.07.201919,119,118,5518,72
03.07.201918,7418,7918,4618,49
05.07.201918,3218,4218,1118,36
08.07.201917,9218,2417,8918,14
09.07.201918,0118,417,9918,31
10.07.201918,5418,9618,3718,42
11.07.201918,5718,5718,2318,49
12.07.201918,6519,2818,5519,12
15.07.201919,2419,3719,1119,27
16.07.201919,1119,2618,9418,98
17.07.201919,0519,2518,8119,17
18.07.201919,3120,0119,2219,82
19.07.201920,0320,0819,6919,85
22.07.201920,2920,7920,2920,72
23.07.201920,762120,6420,98
24.07.20192121,8520,921,7
25.07.201921,3721,4321,0121,08
26.07.201921,1521,2920,9621,08
29.07.201921,0321,1220,7921,08
30.07.201920,8621,2720,7621,13
31.07.201921,0721,2420,6220,86
01.08.201920,7921,7720,420,58
02.08.201920,4320,5920,0520,41
05.08.201919,7819,8819,1619,35
06.08.201919,7219,9719,3119,45
07.08.201919,2519,7419,0719,64
08.08.201920,120,2419,8420,15
09.08.201919,9320,0319,4419,53
12.08.201919,4419,7219,3819,63
13.08.201919,6320,6619,5120,57
14.08.201919,9320,1519,7319,85
15.08.201919,9720,0919,6419,89
16.08.201919,8920,6319,8420,51
19.08.20192121,1220,7220,81
20.08.201920,8220,8720,5320,68
21.08.201920,9120,9620,6920,8
22.08.201920,8221,1520,6121,05
23.08.201920,7720,9519,9820,04
26.08.201920,4320,552020,13
27.08.201920,3420,3419,8119,98
28.08.201919,9720,3819,7220,33
29.08.201920,72120,6320,77
30.08.201921,1421,320,9321,05
03.09.201921,121,420,921,29
04.09.201921,5322,2221,5222,16
05.09.201922,7223,2322,5522,67
06.09.201922,7122,9922,5122,79
09.09.201922,9723,2622,8223,03
10.09.201922,9723,222,6523,19
11.09.201923,2223,4823,0623,4
12.09.201923,523,6323,1723,49
13.09.201923,6623,7923,3923,56
16.09.201923,2823,7123,0623,49
17.09.201923,4223,6823,2423,68
18.09.201923,523,8723,4323,76
19.09.201923,8823,8923,5423,69
20.09.201923,7223,9423,3323,53
23.09.201923,524,0123,4423,82
24.09.201923,922423,4323,59
25.09.201923,324,223,2824,16
26.09.201924,1924,524,1124,28
27.09.201923,8823,8822,7523,01
30.09.201922,9723,3322,7323,11
01.10.201923,323,5522,8223,04
02.10.201922,7222,9622,622,8
03.10.201922,9323,0122,5222,91
04.10.201923,0223,3422,9423,33
07.10.201923,3223,4523,1923,21
08.10.201922,9923,1322,522,77
09.10.201923,223,4723,1123,31
10.10.201923,2623,7423,2223,46
11.10.201923,9824,0323,6623,71
14.10.201923,6423,8323,5623,63
15.10.201923,7824,3623,6824,21
16.10.201923,823,9923,3823,48
17.10.201923,8924,0323,5323,61
18.10.201923,5723,5723,0223,37
21.10.201923,723,9923,5323,85
22.10.201923,962423,4823,49
23.10.201923,2623,5523,1223,32
24.10.201925,2526,5925,226,56
25.10.201926,527,0626,327,01
28.10.201927,2528,227,2128,13
29.10.201928,0528,2927,5627,65
30.10.201927,6427,8427,427,76
31.10.201927,6827,7526,7227,1
01.11.201927,3827,8527,2327,83
04.11.20192828,1727,4427,81
05.11.201927,9628,0827,4427,8
06.11.201927,6527,6727,0327,55
07.11.201927,8327,8327,2327,41
08.11.201927,1327,3326,9127,27
11.11.201926,9727,3126,8627,13
12.11.201927,5627,6626,927
13.11.201926,8927,2926,7727,25
14.11.201927,1827,5827,0827,51
15.11.201928,0128,592828,37
18.11.201928,2828,5828,0828,27
19.11.201928,4628,4627,6627,68
20.11.201927,627,7327,0427,41
21.11.201926,5726,9726,2926,39
22.11.201926,5526,6726,0126,2
25.11.201926,4127,0126,3726,9
26.11.20192727,1426,7226,96
27.11.201927,0827,2126,9427,09
29.11.201927,0827,0826,5826,68
02.12.201926,6526,6526,1326,29
03.12.201925,6826,1625,5525,78
04.12.201926,2826,4426,1426,29
05.12.201926,4726,5326,2426,48
06.12.201926,827,2626,6926,99
09.12.201927,1327,2226,7126,8
10.12.201926,8527,1626,7226,9
11.12.201926,8827,6126,8527,54
12.12.201927,4528,5527,4128,47
13.12.201928,3928,8928,0528,2
16.12.201928,6228,8428,4328,43
17.12.201928,6529,1328,5329,06
18.12.201929,0429,2328,6928,8
19.12.201929,0629,3428,8329,33
20.12.201929,7829,9429,3729,74
23.12.201929,8429,929,4329,45
24.12.201929,5729,6129,2129,45
26.12.201929,529,5329,3129,49
27.12.201929,5929,6429,2829,37
30.12.201929,2529,3228,7629,25
31.12.201929,1529,2628,8529,24