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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 60,3337
KAPANIŞ 60,3408

En Düşük

DÜŞÜK 47,33

En Yüksek

YÜKSEK 72,84
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202147,8249,247,3347,8
05.01.202147,9549,8847,9549,46
06.01.202149,0550,5748,949,65
07.01.202150,7351,7750,6751,45
08.01.202151,452,2349,8150,16
11.01.202149,5551,9949,3651,65
12.01.202152,0253,7951,8953,64
13.01.202153,4253,4252,3252,65
14.01.202154,2457,0554,2355,78
15.01.202155,355,4753,7354,75
19.01.202155,9858,2555,8758
20.01.202158,3658,5455,9656,3
21.01.202156,9457,0355,1756,42
22.01.202156,2857,5655,7156,39
25.01.202157,1457,5655,2756,78
26.01.202157,0357,1355,0455,27
27.01.202153,8654,551,251,5
28.01.202152,6452,850,450,74
29.01.202150,550,5948,1148,4
01.02.202149,1150,548,6950,15
02.02.202151,2551,7550,551,61
03.02.202152,0152,1550,1550,43
04.02.202150,4552,0550,0151,95
05.02.202152,4552,550,9250,98
08.02.202151,553,3451,4253,28
09.02.202153,5654,152,6952,81
10.02.202153,353,6752,1353,25
11.02.20215457,6653,9257,22
12.02.202157,0259,7756,558,62
16.02.20215960,3658,759,18
17.02.202158,3758,9457,158,59
18.02.202157,8658,2356,7157,78
19.02.202159,4460,258,8759,84
22.02.202158,9459,2656,5756,78
23.02.202155,6656,8853,6456,27
24.02.202155,6259,7955,459,69
25.02.20215959,2554,4654,77
26.02.202155,6957,4754,5256,72
01.03.202157,6660,0557,5659,88
02.03.202159,459,8857,2457,34
03.03.202157,0858,165555,12
04.03.202154,865651,1452,88
05.03.202154,2755,0151,6354,77
08.03.202154,2855,4550,1750,26
09.03.202152,5954,6852,3554,35
10.03.202154,8755,251,5751,87
11.03.202153,3954,2452,9153,54
12.03.202152,552,7851,6852,48
15.03.202152,1653,7352,0353,68
16.03.202154,2556,0253,9354,72
17.03.202153,8955,825355,3
18.03.202154,2155,5853,3353,92
19.03.202154,1955,153,2654,23
22.03.202155,456,765556
23.03.202156,4356,4654,3554,44
24.03.202157,0757,5755,1655,25
25.03.202154,4955,1652,554,8
26.03.202154,9758,4854,9158,42
29.03.202158,2358,2555,9857,03
30.03.202156,557,6956,2157,26
31.03.202158,460,3558,3559,52
01.04.202161,126461,0163,93
05.04.202164,9766,663,9666,08
06.04.20216666,6664,465,25
07.04.202165,2566,7465,0565,88
08.04.202166,766,965,466,8
09.04.202166,5266,8965,6766,2
12.04.202165,8765,9664,565,03
13.04.202165,5665,7263,7864,5
14.04.202164,0965,1963,464,04
15.04.202164,865,1863,7864,95
16.04.202165,0865,2364,0864,37
19.04.202164,3764,8360,9362,17
20.04.202161,6762,5160,8261,3
21.04.202161,9664,1361,7464,13
22.04.202164,3964,9961,161,45
23.04.202162,086361,3662,75
26.04.202162,6964,3362,3764,32
27.04.202164,7464,963,9864,49
28.04.202164,464,463,3563,81
29.04.202164,264,362,9564,1
30.04.202163,0463,7561,9862,05
03.05.202162,936361,3861,72
04.05.202160,8460,9659,0260,63
05.05.202161,7362,160,3461,1
06.05.202160,9261,9260,1461,74
07.05.202162,663,4861,8263,05
10.05.202162,1462,4158,6258,65
11.05.202156,8659,5156,2959,24
12.05.202157,557,7755,5855,77
13.05.202157,359,4457,0258,47
14.05.202159,660,9457,860,3
17.05.202159,0459,2757,659,21
18.05.202159,7960,1358,4758,48
19.05.202156,9160,3156,660,22
20.05.202160,7663,460,4462,67
21.05.202162,3562,5561,0261,41
24.05.202162,5464,1562,263,46
25.05.202164,165,2163,8264,04
26.05.202164,1864,6663,2463,8
27.05.202163,4965,1263,4964,57
28.05.202165,365,5364,864,99
01.06.202165,667,3864,7564,9
02.06.202164,7765,5964,2564,9
03.06.202163,8664,2663,1263,58
04.06.202164,465,6264,1865,53
07.06.202165,1665,2564,364,96
08.06.202165,865,8363,4363,76
09.06.202164,1164,3463,3163,41
10.06.202163,1864,763,1864,08
11.06.202164,1664,2963,4864,21
14.06.202164,1765,1163,8265,02
15.06.202164,6965,464,1864,35
16.06.202164,5765,0963,2663,87
17.06.202163,6564,762,8763,98
18.06.202163,0163,1660,8961,27
21.06.202161,4562,460,8661,86
22.06.202161,7562,6260,9362,18
23.06.202162,563,3262,3362,42
24.06.202163,3863,7663,1863,5
25.06.202163,563,6362,5763,04
28.06.202163,6864,9563,6764,7
29.06.202164,6965,4764,465,18
30.06.202165,1365,1864,3465,07
01.07.202164,7764,9463,1263,31
02.07.202164,0264,1362,763,14
06.07.202163,1463,7761,4562,19
07.07.202162,9162,9460,9861,36
08.07.202160,0661,3559,4260,6
09.07.202160,7861,4360,2961,29
12.07.202161,7562,9361,762,54
13.07.202162,2762,661,5662,47
14.07.202163,2164,0561,6461,79
15.07.202161,4862,160,3661,07
16.07.202161,2861,658,658,85
19.07.202157,859,1957,5359,15
20.07.202159,5961,1858,8260,71
21.07.202160,8263,8860,8263,73
22.07.202163,2163,8263,0563,59
23.07.202164,1764,4763,3564,03
26.07.202164,1264,863,5364,04
27.07.202163,563,7360,7662,26
28.07.202162,5163,862,3463,5
29.07.202161,0662,2559,7161,96
30.07.202161,163,7561,0763,74
02.08.202164,6265,9564,164,18
03.08.202164,5564,9363,6564,55
04.08.202164,8865,4664,1564,98
05.08.202165,1865,3664,2764,57
06.08.202164,2664,8364,264,8
09.08.20216565,0363,964,05
10.08.202164,0864,1261,5161,72
11.08.20216262,1959,6260,85
12.08.202159,8459,8557,8258,35
13.08.202158,3358,8357,7258,04
16.08.202157,9959,0557,7558,89
17.08.202158,1958,7557,0957,9
18.08.202157,858,5656,9156,95
19.08.202156,5457,9256,1757,71
20.08.202158,3558,5555,9856,6
23.08.202157,2658,6457,2458,43
24.08.202158,6959,458,1758,56
25.08.202158,7259,4858,6558,88
26.08.202158,859,4358,3458,54
27.08.202158,9361,3258,9260,96
30.08.202161,4861,7860,2560,8
31.08.202160,8960,8959,760,48
01.09.202160,7960,959,9159,98
02.09.202160,2760,7959,9260,21
03.09.202160,261,3359,661,07
07.09.202159,9260,5658,859,32
08.09.202159,1459,1657,6458,35
09.09.202158,159,6957,959,36
10.09.202160,2161,2159,6559,81
13.09.202160,2961,4959,9660,88
14.09.202160,0661,1459,8660,35
15.09.202160,0961,1959,7161,15
16.09.202160,3961,7259,9861,59
17.09.202161,561,6260,3660,9
20.09.202159,4959,5158,1158,99
21.09.202159,2459,4357,8358,62
22.09.202159,460,3758,8960,11
23.09.202160,0661,7959,6761,26
24.09.202160,4661,3860,1361,25
27.09.202160,362,260,2361,67
28.09.202159,6160,6458,558,6
29.09.202158,6158,956,6956,75
30.09.202157,3357,7556,7956,92
01.10.202157,1157,3756,0656,97
04.10.202156,656,6554,8355,01
05.10.202155,6756,3355,0655,59
06.10.20215555,7954,4855,17
07.10.202156,456,4155,4355,58
08.10.202155,865654,9155,02
11.10.202154,8156,1554,855,24
12.10.202155,7955,8254,2354,68
13.10.202155,355,8254,3154,44
14.10.202155,8656,8155,4356,79
15.10.202156,6556,8556,1456,45
18.10.20215656,9455,8756,87
19.10.202156,9157,856,5857,08
20.10.202157,0657,2856,4156,55
21.10.202154,4955,5953,555,54
22.10.20215657,5855,4355,67
25.10.202155,8156,254,9455,2
26.10.202155,6955,9254,6354,89
27.10.202154,856,0554,6255,36
28.10.202156,3757,9956,3456,6
29.10.202155,8356,7255,6256,36
01.11.202156,557,2956,1457,28
02.11.202157,4757,857,257,42
03.11.202157,5158,3556,9458,14
04.11.202158,359,9157,9759,87
05.11.202160,0961,359,7361,08
08.11.202161,56260,3960,91
09.11.20216162,3160,962,19
10.11.202161,4562,2360,3960,58
11.11.202161,3661,9360,9761,37
12.11.202161,7462,7961,3562,44
15.11.202163,264,4462,5163,03
16.11.202162,9263,862,4463,43
17.11.202163,4363,8862,6363,06
18.11.202163,763,7362,4863,58
19.11.202163,6465,763,3164,45
22.11.202165,0966,1164,2164,67
23.11.202164,866,2364,1366,13
24.11.202165,466,1564,5366,08
26.11.202165,1565,4163,8464,2
29.11.202165,1568,2364,968,05
30.11.202167,5369,366,8167,99
01.12.202169,2771,1868,4469,35
02.12.202168,2968,565,5966,15
03.12.202166,8867,165,1966,15
06.12.202166,4967,0864,2466,76
07.12.202167,8570,9667,770,61
08.12.202170,571,8370,571,4
09.12.202170,8871,9969,7369,94
10.12.202171,1771,4169,4670,6
13.12.202170,7570,8168,468,5
14.12.202167,4668,3466,8167,92
15.12.20216869,8866,5469,73
16.12.202170,1870,7466,6667,13
17.12.202166,567,7966,0666,92
20.12.202165,8967,365,3966,11
21.12.202167,9668,7166,5168,31
22.12.202167,8569,267,2969,12
23.12.202169,4570,6969,3469,87
27.12.202170,2872,470,2872,34
28.12.202172,572,8471,4671,61
29.12.202171,8772,8271,6172,68
30.12.202172,872,871,7271,83
31.12.202171,8372,5971,7271,92