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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 47,9957
KAPANIŞ 47,9896

En Düşük

DÜŞÜK 29,96

En Yüksek

YÜKSEK 73,18
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202272,1173,1171,1872,55
04.01.202272,6773,1870,2571,2
05.01.202271,2871,4969,0669,18
06.01.202269,3570,5768,770,19
07.01.202269,7970,3266,8466,93
10.01.202265,8666,7864,3266,43
11.01.202265,2867,3665,267,32
12.01.202267,9168,967,4368,63
13.01.202270,573,0768,3368,68
14.01.202268,3673,0868,1872,98
18.01.202271,6771,7467,6467,9
19.01.202269,0869,8764,2164,27
20.01.202265,4765,861,7561,97
21.01.202261,6263,6760,4560,58
24.01.202258,562,3257,5562,18
25.01.202260,0160,4458,158,82
26.01.202260,3561,4258,0459,67
27.01.202259,4960,0555,0755,53
28.01.202255,3656,125356,11
31.01.202256,365955,6858,99
01.02.20225959,3957,258,95
02.02.202259,861,3359,0161,18
03.02.202259,760,5658,5858,88
04.02.202258,6558,9657,3657,91
07.02.202258,1158,9656,957,14
08.02.202256,6557,7656,0657,63
09.02.202258,9161,0558,360,74
10.02.202258,8761,658,859,49
11.02.202259,559,9955,5456
14.02.202256,0756,954,7755,83
15.02.202256,9459,6856,9459,38
16.02.202258,4559,5457,7359,15
17.02.202258,7259,5257,9258,06
18.02.202258,0858,2256,3357
22.02.202256,157,7455,0955,97
23.02.202256,6757,1154,1254,24
24.02.202252,5156,4151,9656,29
25.02.202256,4257,3955,6157,32
28.02.202256,6457,1155,0256,14
01.03.202255,8156,2453,5254,06
02.03.202254,7355,8254,0955,4
03.03.202256,0556,0553,8754,35
04.03.202253,8754,251,9652,58
07.03.202252,7653,3548,8748,92
08.03.202248,9651,1147,9149,04
09.03.202250,9452,2250,3951,73
10.03.202250,4850,748,8349,71
11.03.202251,1651,2248,2648,34
14.03.202248,8349,0646,6146,9
15.03.202247,5248,747,1648,47
16.03.202249,6351,464951,45
17.03.202251,0252,6650,7652,63
18.03.202252,5254,7552,354,46
21.03.202253,854,4352,5953,69
22.03.202253,855,2953,854,68
23.03.202254,0454,853,0653,1
24.03.202253,7355,6753,1855,62
25.03.202255,5255,6954,5255,48
28.03.202254,9655,7954,0955,73
29.03.202256,8457,4855,8256,89
30.03.202256,2257,154,5354,86
31.03.20225555,7553,7153,76
01.04.202254,1254,5851,7152,55
04.04.202252,6353,6852,4453,56
05.04.202252,865350,0150,36
06.04.202249,3950,5748,8149,82
07.04.202249,7350,8849,2750,33
08.04.202249,850,0949,0849,16
11.04.202248,7148,847,5247,58
12.04.202248,148,846,4846,7
13.04.202246,9747,7346,7947,26
14.04.202247,3447,445,5845,62
18.04.202245,1347,345,147,06
19.04.202246,9348,2846,647,92
20.04.202249,2750,4847,9748,15
21.04.202248,8749,7646,8546,95
22.04.202246,747,2346,0446,31
25.04.202246,0548,0445,9147,64
26.04.202246,6647,0345,6745,72
27.04.202245,4446,8644,9545,68
28.04.202246,8348,9646,2648,45
29.04.202247,549,1446,4946,58
02.05.202246,7347,9845,9247,93
03.05.202247,6648,8647,3248,54
04.05.202248,7250,7647,7450,59
05.05.202249,4449,847,3148,13
06.05.202247,6748,9546,4947,82
09.05.20224646,2444,2544,72
10.05.202246,146,9144,6545,91
11.05.202245,4946,944,6144,72
12.05.202244,6846,2144,546,04
13.05.202246,5649,5346,549,19
16.05.202248,6449,3147,948,25
17.05.202249,551,6449,0151,23
18.05.202250,0550,8547,4647,75
19.05.202247,9548,647,1147,21
20.05.202248,0448,4245,0547,41
23.05.202247,6348,5947,2148,33
24.05.202247,7548,0546,5747,1
25.05.202246,5649,1646,5448,76
26.05.202248,1951,3448,0950,92
27.05.202251,7253,7451,5353,1
31.05.202252,4752,651,0452
01.06.202252,3252,549,9650,58
02.06.202250,3152,3850,2152,33
03.06.202251,2752,1350,9251,4
06.06.202252,6753,2951,3751,63
07.06.202250,9452,550,8452,34
08.06.202252,1952,4150,851,21
09.06.202250,3151,3449,3249,35
10.06.202248,5248,8447,3847,44
13.06.202245,546,2344,5244,71
14.06.202245,3345,5444,5144,98
15.06.202244,9846,2844,4545,36
16.06.202244,1644,341,2741,83
17.06.202241,7142,4241,1441,95
21.06.202242,7344,2342,743,3
22.06.202242,3343,4742,0542,56
23.06.202243,1443,1441,5442,41
24.06.202243,2345,0443,1245,02
27.06.202245,6145,7244,6344,98
28.06.202245,1445,9343,6843,83
29.06.202243,2543,442,542,71
30.06.202241,943,6741,542,62
01.07.202240,9141,4738,6539,48
05.07.202237,9739,137,5938,88
06.07.202239,139,6838,3739,17
07.07.202240,3241,7440,241,49
08.07.202240,9241,7240,5441,51
11.07.202240,914139,8540,24
12.07.202240,4941,0940,1840,59
13.07.202239,6141,4439,641,2
14.07.202240,8342,3140,1241,93
15.07.202242,4242,7441,242,71
18.07.202243,7943,7941,9742,32
19.07.202243,144,7742,9944,69
20.07.202244,646,8444,4446,51
21.07.202246,8847,7246,1647,61
22.07.202247,547,7746,146,4
25.07.202245,0345,8344,7445,75
26.07.202245,2845,6944,5444,72
27.07.202245,4247,1345,446,77
28.07.202246,4448,7145,3448,49
29.07.202247,7950,647,6550,05
01.08.202248,8950,648,6850,28
02.08.202249,6450,9248,9650,27
03.08.202250,6352,8850,4852,47
04.08.202252,2953,2452,1853,19
05.08.202252,1152,8250,8952
08.08.202251,3852,2649,8650,95
09.08.202248,8148,8645,746,94
10.08.202248,1349,5647,0549,5
11.08.202249,651,7749,249,75
12.08.202250,251,9549,9551,86
15.08.202251,6352,2650,9251,73
16.08.202251,6351,9950,7451,04
17.08.202250,2250,4248,5849,76
18.08.202249,7850,949,2250,32
19.08.202249,2749,447,6247,68
22.08.202246,5546,8845,5845,76
23.08.202245,8546,9645,8346,4
24.08.202246,3946,5145,746,3
25.08.202246,3647,8546,3647,82
26.08.202247,8247,8545,1745,33
29.08.202244,8345,5444,3744,45
30.08.202244,945,1243,4844,27
31.08.202244,2344,3243,2843,79
01.09.202242,4543,3141,8443,2
02.09.202243,6444,3442,7443,02
06.09.202242,9443,3842,1942,68
07.09.202242,943,6942,243,2
08.09.202242,5344,4742,443,92
09.09.202244,7445,2944,5445,08
12.09.202244,7345,3544,2144,73
13.09.202242,943,2241,8242,05
14.09.202242,442,6741,4642,18
15.09.202241,8742,2340,7741,34
16.09.202240,8341,3940,3240,92
19.09.202240,3241,3940,3240,92
20.09.202240,3540,5339,9440,34
21.09.202240,4941,8439,8439,87
22.09.202239,4539,6738,5838,68
23.09.202238,2438,3937,3638,06
26.09.202238,0738,5337,1137,14
27.09.202237,9938,1736,9337,67
28.09.202237,3438,3637,2338,17
29.09.202237,5237,5436,4237,06
30.09.202235,8337,3535,836,6
03.10.202237,2339,6837,0738,97
04.10.202240,2840,8539,7540,06
05.10.202239,1940,4738,539,99
06.10.202239,8640,7439,5239,76
07.10.202238,6738,8737,1837,48
10.10.20223737,0334,0435,07
11.10.202234,5335,0232,2332,71
12.10.202232,8833,0932,3232,4
13.10.202230,2534,4729,9634,06
14.10.202234,0634,131,4331,5
17.10.202232,732,9231,2731,54
18.10.202232,7133,1831,5732,21
19.10.202232,2433,2231,8733,01
20.10.202234,0636,6933,435,59
21.10.202235,537,2935,536,93
24.10.202237,0437,7236,4537,4
25.10.202237,538,6537,537,99
26.10.202237,4239,3937,3838,56
27.10.202238,939,838,1538,91
28.10.202239,0540,738,9540,56
31.10.202240,4941,0539,9240,48
01.11.202241,341,740,6541,27
02.11.202241,1642,1139,4839,55
03.11.202238,8739,9538,4739,34
04.11.202240,9942,0140,4341,95
07.11.202242,3543,5641,9243,5
08.11.202244,344,943,0844,49
09.11.202243,5944,3243,0143,27
10.11.202245,9648,5845,548,54
11.11.202248,250,4648,0250,08
14.11.202249,5750,0447,9948,07
15.11.202250,1150,2748,2249,07
16.11.202245,946,4645,2145,54
17.11.202244,6346,4744,546,12
18.11.202247,0747,1344,8645,67
21.11.202245,1145,3544,4445,02
22.11.202245,2445,6444,4245,56
23.11.202245,7146,8745,646,14
25.11.202245,6345,8945,3345,33
28.11.202244,6245,1344,1544,32
29.11.202244,745,0344,0144,21
30.11.202244,7947,2444,1347,24
01.12.202247,9347,9345,6746,31
02.12.202245,0746,0245,0445,77
05.12.202245,5746,2744,8645,26
06.12.202245,2945,4143,944,31
07.12.202244,1245,2843,9644,43
08.12.202244,7945,7544,4145,5
09.12.202244,9545,7644,4445,02
12.12.20224646,4444,946,43
13.12.202248,5549,074747,59
14.12.202247,4948,1946,4246,82
15.12.202245,645,9744,444,61
16.12.202244,2944,843,8144,39
19.12.202244,2344,2843,2143,87
20.12.202243,3444,1143,2743,74
21.12.202244,1345,0844,0144,79
22.12.202243,1943,3239,7140,91
23.12.202240,5641,2540,0641,21
27.12.202240,841,1640,4840,55
28.12.202240,3440,7839,9340,28
29.12.202240,9742,2640,8142,06
30.12.202241,2642,0641,0842,03