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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 33,177
KAPANIŞ 33,2038

En Düşük

DÜŞÜK 18,14

En Yüksek

YÜKSEK 51,67
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202029,5829,9829,4529,79
03.01.202029,2129,6829,1729,47
06.01.202028,9829,228,7528,92
07.01.202029,1729,8529,1429,62
08.01.202029,7530,1729,5230
09.01.202030,2130,3929,3529,79
10.01.202029,9130,1329,329,43
13.01.202029,4429,7329,2529,73
14.01.202030,0130,4429,6730,08
15.01.202029,9330,0629,6729,83
16.01.202030,1830,7330,130,6
17.01.202030,7130,8530,2230,8
21.01.202030,8231,1930,7330,87
22.01.202031,131,5431,0831,13
23.01.202031,231,2730,7631,24
24.01.202031,5931,6730,3730,65
27.01.202029,729,8729,2729,38
28.01.202029,8830,3329,3430,17
29.01.202030,2230,429,5929,82
30.01.202031,8431,930,5831,1
31.01.202030,830,929,7329,82
03.02.20203030,963030,84
04.02.202031,6632,6831,6132,54
05.02.202033,1233,2532,3732,56
06.02.202032,632,6932,332,35
07.02.202032,0632,1331,4731,54
10.02.202031,431,9931,331,98
11.02.202032,2932,6832,2932,57
12.02.202032,833,5232,833,46
13.02.202033,5134,4333,3634,16
14.02.202034,1534,4233,6833,93
18.02.202032,3233,232,332,53
19.02.202033,1233,5433,0333,39
20.02.202033,233,432,432,85
21.02.202032,6232,731,5231,68
24.02.202029,9230,5329,5130,05
25.02.202030,5830,6928,9429,22
26.02.202029,6230,4629,4629,66
27.02.202028,5629,3828,228,57
28.02.202027,5829,4527,3729,34
02.03.202029,6630,0628,430,03
03.03.202030,0330,8328,8629,15
04.03.202029,8930,6329,3830,62
05.03.202029,7930,9729,629,91
06.03.202029,0829,8728,5329,44
09.03.202027,328,3326,7226,76
10.03.202027,5728,7926,7428,76
11.03.202027,8528,4527,2627,66
12.03.202025,7126,5623,7523,79
13.03.202025,426,2924,2626,18
16.03.202022,3824,5821,3121,35
17.03.202021,7123,7820,3722,93
18.03.202020,3421,5318,1419,41
19.03.202019,0520,1418,719,5
20.03.20202022,4118,7118,79
23.03.202019,072018,5819,29
24.03.202020,9523,2620,7423,06
25.03.202023,1825,0122,8323,36
26.03.202024,0226,123,526,03
27.03.202025,3426,2924,0424,12
30.03.202024,6525,7924,1225,53
31.03.202025,2325,523,8124
01.04.202022,923,7222,0222,33
02.04.202021,9622,6421,5922,06
03.04.202022,3122,4421,3321,82
06.04.202023,1625,2422,9125,08
07.04.202026,4226,525,1425,62
08.04.202025,9927,2325,7326,68
09.04.202027,1727,7425,5825,83
13.04.202025,6225,9325,0225,88
14.04.202026,6227,4526,3627,25
15.04.202026,626,6425,8626,28
16.04.20202727,4926,3327,07
17.04.202027,8228,0227,1527,9
20.04.202027,327,4926,6326,67
21.04.202026,2426,3424,2624,36
22.04.202025,5527,3425,5527,18
23.04.202026,8927,6526,2826,4
24.04.202026,8526,8725,8126,67
27.04.202027,0227,4426,2926,44
28.04.202027,0227,1525,9526,19
29.04.202026,828,226,5228
30.04.202027,527,5725,4725,53
01.05.202024,6724,722,9723,5
04.05.202023,423,523,1423,45
05.05.202024,0625,223,9924,28
06.05.202024,9425,4524,424,46
07.05.20202525,3824,7124,76
08.05.202025,2926,6425,2126,54
11.05.202026,2526,5225,9126,22
12.05.202026,5326,6925,5725,6
13.05.202025,625,7224,1824,82
14.05.202024,362724,0326,9
15.05.202025,2825,8124,8825,18
18.05.202025,9526,325,3525,75
19.05.202025,7926,8225,6426,17
20.05.202026,827,3426,7127,12
21.05.202027,0327,132626,07
22.05.202026,2426,3825,7626,11
26.05.202026,9527,2126,5826,64
27.05.202026,8327,6525,8227,61
28.05.202027,327,9826,5426,68
29.05.202027,0527,5826,6127,37
01.06.202027,0627,6326,9927,1
02.06.202027,2427,3526,7127,15
03.06.202027,852927,5628,69
04.06.202028,5529,3628,3229,18
05.06.202029,993129,9430,49
08.06.202030,6930,829,6229,76
09.06.202029,5730,5829,3130,23
10.06.202030,1430,4729,9530,13
11.06.202029,2329,8628,1928,24
12.06.202029,2829,4427,6728,45
15.06.202027,5929,1727,4529,11
16.06.202030,3530,8829,9730,55
17.06.202031,0631,4430,7631,38
18.06.202031,431,7731,2531,48
19.06.202032,0332,5131,3531,53
22.06.202031,231,4830,7131,23
23.06.202031,531,9131,2531,6
24.06.202031,131,6630,430,58
25.06.202030,8231,3430,0631,26
26.06.202031,2431,2730,0430,25
29.06.202030,3830,930,0630,85
30.06.202031,1232,5830,8932,35
01.07.202032,2232,2831,6131,75
02.07.202032,2932,7431,8632,37
06.07.20203333,732,933,5
07.07.202033,2133,7332,7532,79
08.07.202033,2833,5432,9433,38
09.07.202033,7433,8933,133,58
10.07.202033,5134,0333,0734
13.07.202034,335,0233,6933,71
14.07.202033,6134,7533,1434,61
15.07.202034,7134,8833,5634,32
16.07.202034,0334,6733,8934,49
17.07.202034,7934,8334,1234,63
20.07.202034,6335,5934,235,38
21.07.202035,7436,2235,2335,7
22.07.20203636,335,6536,2
23.07.202035,8936,7635,0935,48
24.07.202034,4234,833,6334,57
27.07.202034,7436,0134,6735,81
28.07.202035,4635,8934,8634,89
29.07.202035,2136,1834,936,08
30.07.202036,7838,1536,7137,85
31.07.202037,9638,0236,9337,72
03.08.202038,0838,7737,9238,14
04.08.202038,2238,5838,0238,5
05.08.202038,4638,7138,2338,35
06.08.202037,737,9637,0837,78
07.08.202037,8438,1736,6537,24
10.08.202037,2437,6836,9237,58
11.08.202037,8938,0936,7436,9
12.08.202037,2238,3336,9938,15
13.08.20203838,2437,4437,7
14.08.202037,938,537,337,36
17.08.202037,6638,4237,2837,91
18.08.202038,238,2737,2937,46
19.08.202037,437,6236,8337,22
20.08.202036,0136,3435,5335,85
21.08.202035,5935,6735,0335,34
24.08.202035,9436,0734,7335,1
25.08.202035,3135,6335,0535,25
26.08.202035,2635,434,8135,18
27.08.202035,4935,4933,8634,15
28.08.202034,2735,234,1535,08
31.08.202034,8534,9133,6233,63
01.09.202033,9634,6533,7634,06
02.09.202034,636,5134,4236,27
03.09.202035,7335,7333,9434,15
04.09.202033,933,9931,9733,31
08.09.202031,131,6530,2230,27
09.09.202031,131,1830,0330,09
10.09.202030,3830,5729,5829,75
11.09.202030,0530,3329,2329,4
14.09.202030,1830,8629,9630,54
15.09.202031,0631,2830,330,89
16.09.202031,1731,4430,5930,66
17.09.202029,6230,8629,6230,59
18.09.202030,8331,0830,1930,72
21.09.202030,5131,7830,0731,5
22.09.202031,8331,9731,0231,87
23.09.202032,2432,7631,5931,7
24.09.202031,433,4231,432,72
25.09.202032,4733,1932,233,03
28.09.202033,1433,7832,8733,66
29.09.202033,3934,2633,3833,77
30.09.202033,5233,8233,0233,17
01.10.202033,9133,9233,3133,91
02.10.202032,9433,5932,8632,87
05.10.202033,334,3133,2634,22
06.10.202034,135,1133,9434,1
07.10.202034,7435,1534,3534,58
08.10.202034,8435,5734,735,54
09.10.202036,0936,4735,9236,27
12.10.202036,9437,3436,7137,01
13.10.202037,237,8536,7437,42
14.10.202037,5338,237,0237,42
15.10.202036,2837,6335,8937,55
16.10.202037,6537,6536,4736,5
19.10.202036,7536,9736,236,36
20.10.202036,636,8536,2536,36
21.10.202036,3137,136,236,66
22.10.202036,0436,3335,3135,8
23.10.20203636,2535,0335,39
26.10.202035,0435,3534,3334,76
27.10.202034,8534,9734,2534,38
28.10.202033,6934,4533,3333,89
29.10.202033,935,8233,8835,33
30.10.202034,8135,2733,8334,21
02.11.202034,8135,4534,5235,1
03.11.202035,6737,3235,5137,05
04.11.202037,3938,3236,7338,03
05.11.20203940,0338,8539,97
06.11.202039,9941,239,5940,94
09.11.202042,543,641,5841,63
10.11.202040,9141,5740,4540,79
11.11.202041,242,864142,4
12.11.202042,4942,641,6441,85
13.11.202042,5242,9842,4142,63
16.11.202043,0843,9742,7143,93
17.11.202043,5543,7842,943,19
18.11.202043,6143,884343,03
19.11.202042,943,8942,543,77
20.11.202043,8544,543,3443,36
23.11.202043,6644,9943,5144,87
24.11.20204545,1144,0844,64
25.11.202044,8544,9544,0544,68
27.11.202045,0246,0644,9845,65
30.11.202045,5245,6944,5645,27
01.12.202046,0146,9545,7646,77
02.12.202046,6348,146,5647,92
03.12.202048,0149,1847,9248,41
04.12.202048,6950,1648,6250
07.12.202049,9450,9549,5450,87
08.12.202050,5651,6750,5451,17
09.12.202050,951,4748,9749,38
10.12.20204949,6248,4849,02
11.12.202048,8549,4348,3749,17
14.12.202049,5750,149,0249,19
15.12.20205050,3349,2749,53
16.12.202049,649,6548,9349,33
17.12.202048,9649,1948,2948,62
18.12.202048,4248,5747,7748,1
21.12.202046,9148,4746,8748,32
22.12.202047,9448,1747,3447,7
23.12.202047,9648,0847,0947,11
24.12.202047,3748,0347,2948,03
28.12.202048,5648,7447,5447,61
29.12.202047,5747,746,947,32
30.12.202047,8448,8347,6148,45
31.12.202048,2348,446,5547,23