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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 59,7308
KAPANIŞ 59,8791

En Düşük

DÜŞÜK 40,73

En Yüksek

YÜKSEK 80,13
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202342,9743,0140,7341,43
04.01.202342,1642,8341,6542,25
05.01.202341,5642,4641,2641,71
06.01.202342,9144,7342,0444,53
09.01.202345,1246,3444,4645,24
10.01.202344,8145,8844,7245,86
11.01.202344,7746,4544,5646,43
12.01.20234747,5545,3447
13.01.202346,2347,4846,2347,37
17.01.202346,9947,3746,3447,1
18.01.202347,7248,3546,6546,69
19.01.202346,2346,4845,3745,39
20.01.202345,9147,2745,6847,25
23.01.202347,4849,8847,2449,08
24.01.202348,5249,1748,3948,75
25.01.202347,2249,1446,748,84
26.01.202348,4849,8747,449,78
27.01.202348,849,7948,2648,29
30.01.202347,6448,3847,3447,86
31.01.202348,0750,024850,01
01.02.202349,8753,449,8553,03
02.02.202353,954,8952,9954,1
03.02.202352,935452,6552,93
06.02.202352,195351,8352,1
07.02.202352,1953,6651,6853,32
08.02.202352,953,3351,4551,79
09.02.202352,853,351,2451,55
10.02.202351,151,3949,8450,5
13.02.202350,8351,150,2351,03
14.02.202350,2952,0949,9151,62
15.02.202350,6752,0750,3952,03
16.02.202350,8251,4850,0350,13
17.02.202349,9249,9248,7549,57
21.02.202348,849,247,7147,83
22.02.202348,1148,5247,4347,72
23.02.202349,0749,2947,3548,54
24.02.202347,7348,3847,3747,86
27.02.202348,9749,0948,1248,27
28.02.202348,2649,3547,9248,6
01.03.20234949,7448,7249,09
02.03.202347,949,4147,4349
03.03.202348,8949,3248,0149,17
06.03.202349,4849,9448,2848,52
07.03.202348,6848,9347,6747,97
08.03.202348,2149,5548,1749,34
09.03.202349,1550,3848,8349,03
10.03.202349,4449,6147,3547,88
13.03.202346,9148,3746,747,7
14.03.202348,5149,9748,4649,4
15.03.202348,6348,947,448,71
16.03.202348,2951,5948,0551,52
17.03.202351,5251,9950,3850,84
20.03.202351,0551,5650,5751,33
21.03.202351,6952,1649,8150,74
22.03.202350,752,550,5850,63
23.03.202351,4453,2651,3352,36
24.03.202351,551,7449,8850,21
27.03.202350,8350,9849,4749,58
28.03.202349,5449,6647,8848,51
29.03.202349,4552,1249,2351,58
30.03.202352,3653,2852,253,14
31.03.202352,7653,3152,5453,01
03.04.202352,4152,6251,4652,15
04.04.202352,352,4150,1250,43
05.04.202349,9949,9948,6549,35
06.04.202348,649,6448,0549,38
10.04.202348,6251,1448,6150,75
11.04.202351,0351,1850,5750,75
12.04.202351,3351,3749,6149,71
13.04.202349,9550,2149,0549,84
14.04.202349,7150,5949,2650,08
17.04.20234949,548,3149,27
18.04.202349,4850,0448,9149,54
19.04.202348,649,3948,2749,1
20.04.202351,153,6550,8152,65
21.04.202352,4252,4351,3851,72
24.04.202351,5451,8150,6451,44
25.04.202351,1651,6649,9549,97
26.04.202350,3350,7749,5249,74
27.04.202350,3651,9549,3451,89
28.04.202351,9352,4551,2552,41
01.05.202352,3953,1552,1452,38
02.05.202352,3852,6751,4352,19
03.05.202352,2552,751,351,46
04.05.202351,5151,5750,7251,22
05.05.202351,953,1151,6552,98
08.05.20235353,1552,3252,68
09.05.202351,9651,9951,2151,58
10.05.202352,4153,1552,0152,73
11.05.202352,8453,0852,0752,75
12.05.20235353,3552,1452,71
15.05.20235355,255355,23
16.05.202355,0356,4254,9355,89
17.05.202356,4558,0356,0157,41
18.05.202357,460,0357,459,87
19.05.202359,5359,5758,8358,89
22.05.202358,4859,1758,1758,51
23.05.202358,0158,1557,2157,35
24.05.202356,3556,9155,9456,59
25.05.202358,660,6857,9960,21
26.05.202360,563,36062,83
30.05.20236464,4661,9263
31.05.202361,8463,0361,3961,67
01.06.202361,6762,5560,4761,99
02.06.20236262,260,7861,37
05.06.202361,1661,3960,360,56
06.06.202359,6161,5759,3861,22
07.06.202361,2962,1260,7661,08
08.06.202361,1961,6260,4561,45
09.06.202361,8362,1160,5860,66
12.06.202361,2762,8660,7362,75
13.06.202362,562,9761,5962,55
14.06.20236263,0761,3163
15.06.202361,7762,5161,6462,1
16.06.202362,3662,461,0461,27
20.06.202361,0861,8760,861,43
21.06.202360,9361,5860,2360,58
22.06.202360,1162,4559,8461,99
23.06.202360,9561,1460,1460,88
26.06.202361,4263,3461,3762,03
27.06.202362,3765,0262,264,92
28.06.20236464,9763,664,22
29.06.202364,7664,7963,664,04
30.06.202364,4364,8963,8964,29
03.07.202364,2965,163,8965,1
05.07.202364,4164,6162,8562,86
06.07.202361,7462,2761,1762,1
07.07.202362,1962,9461,6961,79
10.07.20236263,0361,7662,76
11.07.202362,8663,0160,8361,94
12.07.202362,962,961,7862,26
13.07.202362,764,2162,763,83
14.07.202364,2164,7263,5963,86
17.07.202363,566,3863,566,01
18.07.202365,4266,164,8765,59
19.07.202365,2565,4263,8264,01
20.07.202362,9762,9961,2661,55
21.07.202361,9562,761,862,36
24.07.202362,9564,2662,963,9
25.07.202363,965,4463,8165,02
26.07.202364,264,8363,2164,24
27.07.202367,571,5967,3370,19
28.07.202371,0372,4170,5672,13
31.07.202372,1572,6571,3771,85
01.08.202370,8971,9570,8471,59
02.08.202370,5270,7268,3668,59
03.08.202368,1269,567,7569,34
04.08.202369,3470,2668,6569,05
07.08.202369,870,6669,1270,54
08.08.202369,5669,8468,6769,6
09.08.202369,687068,5768,61
10.08.202369,1670,168,0968,64
11.08.202367,0867,2565,1465,2
14.08.202365,166,7364,766,72
15.08.202366,1266,5865,4765,58
16.08.202365,9565,9964,5764,63
17.08.202365,0265,9264,6864,86
18.08.202364,2665,6763,9565,29
21.08.202365,567,2365,3766,92
22.08.202367,7468,0666,4266,68
23.08.202366,6468,1766,4967,81
24.08.202369,0769,1765,2965,59
25.08.202365,8866,6464,6566,03
28.08.202366,9867,4866,1766,63
29.08.202366,3269,1766,1868,47
30.08.202368,3868,9367,2368,65
31.08.202368,0770,4468,0770,24
01.09.202370,9371,1969,8170,2
05.09.202369,8370,7569,5270,08
06.09.202369,7270,8468,7769,62
07.09.202368,168,1666,567,67
08.09.202367,3568,0566,6566,89
11.09.202367,3667,5465,166,37
12.09.202365,4266,4565,1965,27
13.09.202365,7566,7165,2965,87
14.09.202366,7266,7565,165,64
15.09.202364,764,7961,7862,31
18.09.202362,0863,6561,8263,57
19.09.202363,5763,6862,1762,52
20.09.202362,7563,2761,7361,89
21.09.202361,0261,8160,961,04
22.09.20236262,8961,5561,91
25.09.202361,5362,361,3662,06
26.09.202361,1961,5560,3560,6
27.09.202361,261,7760,2661,39
28.09.202361,163,0560,7662,75
29.09.202363,6563,7462,5162,68
02.10.202362,7364,162,363,09
03.10.202363,0163,761,2961,81
04.10.202362,4463,462,263,24
05.10.202363,363,3962,0362,58
06.10.202362,0763,2160,9262,81
09.10.202362,1263,0961,4862,77
10.10.202363,3564,362,8363,44
11.10.202364,164,3363,3964,17
12.10.202364,5466,564,5265,5
13.10.202366,166,4464,264,51
16.10.202364,7865,5664,4165,07
17.10.202363,8165,3462,6565
18.10.202363,864,5262,6364,22
19.10.202362,763,2560,0260,2
20.10.202360,3760,8259,8460,04
23.10.202359,6360,7358,9459,96
24.10.202360,5261,1359,8960,4
25.10.202359,6759,8558,1158,33
26.10.202358,9160,4658,3558,51
27.10.202358,4359,3658,0858,4
30.10.202358,2459,3457,7258,35
31.10.202358,6359,0857,4458,82
01.11.202359,2960,7658,8860,67
02.11.202362,2563,1461,8262,33
03.11.202362,9263,9462,6963,41
06.11.202363,4163,9662,8163,91
07.11.20236464,7163,6764,13
08.11.202364,4664,9164,1164,76
09.11.20236566,8564,8565,03
10.11.202366,1168,7965,6468,54
13.11.2023686867,0667,34
14.11.202369,169,6268,3969,49
15.11.202369,8269,9669,1569,79
16.11.202369,970,6369,5870,04
17.11.202369,1670,1668,870,03
20.11.202369,7372,169,7371,92
21.11.202371,671,670,3570,74
22.11.202371,572,8271,3471,75
24.11.202371,6572,2171,571,75
27.11.202371,573,171,0772,25
28.11.202371,2371,7470,4571,04
29.11.20237272,5571,3171,4
30.11.202371,8871,8870,6471,59
01.12.202371,2172,2670,8172,21
04.12.202371,5671,6570,271,01
05.12.202369,637068,7269,71
06.12.202370,97169,3569,49
07.12.202370,3271,0369,7270,8
08.12.202369,9571,1269,970,32
11.12.202371,0273,870,8473,56
12.12.202373,373,8872,7173,12
13.12.202373,374,0672,1573,47
14.12.202374,0477,1373,8876,72
15.12.202376,9377,9776,7677,35
18.12.202377,5677,975,7576,99
19.12.202377,2278,1876,8778,1
20.12.202377,2178,0575,4475,49
21.12.202377,8577,9376,3577,69
22.12.202377,6978,4177,3678
26.12.202378,379,9978,379,57
27.12.202379,980,1379,0379,49
28.12.202379,7879,8778,978,97
29.12.202378,7579,0177,878,33