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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 86,8281
KAPANIŞ 86,6156

En Düşük

DÜŞÜK 68,87

En Yüksek

YÜKSEK 113
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202476,8876,9474,2174,93
03.01.202473,274,372,9773,69
04.01.202472,5874,4972,3373,11
05.01.202473,4674,2272,8673,24
08.01.202473,6375,7773,6375,72
09.01.202474,6375,6874,4775,2
10.01.202475,3875,4873,6574,97
11.01.202474,9676,1474,2276,02
12.01.202476,0776,3375,4975,97
16.01.202475,4376,8974,876,11
17.01.202475,2875,4374,275,29
18.01.202477,5978,8477,1878,57
19.01.202479,8782,8679,4782,63
22.01.202482,9184,6682,7783,35
23.01.202482,9683,282,1583,04
24.01.20248585,8683,8584,82
25.01.202487,790,0186,4786,56
26.01.202485,38683,6683,9
29.01.202483,5784,6983,484,58
30.01.202484,118583,283,58
31.01.202482,283,7881,5782,52
01.02.202483,1983,6182,483,22
02.02.202482,7384,6482,7383,87
05.02.202483,8885,7383,2585,13
06.02.202485,2985,7482,3883,46
07.02.202483,7785,883,3284,85
08.02.202485,286,9684,6186,44
09.02.20248891,3887,4991,16
12.02.202490,5592,4290,490,8
13.02.202487,5390,1187,289,26
14.02.202490,8692,990,7791,57
15.02.202491,7892,1590,6691,38
16.02.202494,0495,692,3492,6
20.02.202491,8992,5489,190,04
21.02.202489,590,2288,6890,19
22.02.20249394,9392,5394,44
23.02.202494,7195,0192,6292,85
26.02.202493,6694,793,393,88
27.02.202494,0494,492,8293,07
28.02.202491,7292,4191,2992,27
29.02.202493,6594,1892,6293,83
01.03.202494,598,2494,3798,15
04.03.202499,1299,3997,3597,75
05.03.20249797,995,1996,31
06.03.202497,6798,9997,2398,19
07.03.202498,9100,7498,7999,46
08.03.202499,2799,5895,5795,67
11.03.202494,3194,3992,0693,12
12.03.202493,3595,0992,895,08
13.03.202493,794,0792,0992,67
14.03.202493,493,7891,6392,57
15.03.202490,8992,0290,5691,01
18.03.202492,2493,59292,53
19.03.202491,493,2990,9193,11
20.03.202492,694,9992,3494,91
21.03.202498,31100,4397,698,26
22.03.202498,4899,0597,697,79
25.03.202496,2398,2596,2397,15
26.03.202498,0598,9496,6996,72
27.03.202497,2897,5595,4896,57
28.03.202496,697,3996,1697,16
01.04.202497,299,4997,198,18
02.04.202496,797,2995,796,73
03.04.202496,1998,819697,84
04.04.202499,26100,1894,495,16
05.04.202496,5997,7796,0596,86
08.04.202497,4197,7196,196,73
09.04.202498,0398,295,897,33
10.04.202495,997,595,4896,16
11.04.202496,498,5296,0798,35
12.04.202496,396,9395,295,7
15.04.202497,5998,1293,7594,62
16.04.202494,8896,6394,6896,32
17.04.20249595,2591,0391,23
18.04.202490,9290,9388,4488,89
19.04.202489,4989,9786,287,03
22.04.202487,6487,8785,886,81
23.04.202487,889,4386,8188,74
24.04.202490,7391,5988,2388,49
25.04.202490,9391,2588,6690,15
26.04.202489,849389,7992,54
29.04.202492,1593,0391,5192,88
30.04.202492,3993,4589,3989,44
01.05.202488,3189,9986,486,81
02.05.202488,188,5286,2188,37
03.05.202489,8491,2689,5590,85
06.05.202491,5392,5591,0692,45
07.05.202492,769391,3391,49
08.05.202490,3291,489,991,33
09.05.202491,791,790,190,75
10.05.202491,8393,1291,2291,54
13.05.202492,0792,0790,2590,38
14.05.202489,991,3989,6591,25
15.05.202492,4494,8491,7194,78
16.05.202495,0195,5194,2594,29
17.05.202495,2495,4990,5891,21
20.05.202491,449591,3594,2
21.05.202497,1797,3794,1896,4
22.05.202497,1297,2994,9496,58
23.05.202499,1299,2795,2595,81
24.05.202496,4198,2596,1197,06
28.05.202497,597,5795,8697,13
29.05.202495,7596,0895,295,32
30.05.202495,296,1294,1595,07
31.05.202494,8794,9790,3293,24
03.06.202494,795,2491,1393,56
04.06.202493,293,791,0392,27
05.06.202494,8897,2694,7297,17
06.06.202496,297,4395,4396,22
07.06.202497,2397,2395,5596,27
10.06.202495,53100,8595,5100,31
11.06.202499,9100,197,9599,98
12.06.2024101,14104,09100,6103,76
13.06.2024102,72104,48102,19103,85
14.06.2024102,5104,21102,31103,6
17.06.2024103107,34103107,17
18.06.2024107,1110,18106,86108,96
20.06.2024109,19109,34105,02106,13
21.06.2024106106,46103,87105,04
24.06.2024104,79105,7102,21102,44
25.06.2024102,47105,45101,25105,29
26.06.2024105,36106,91104,23105,58
27.06.2024107,63108,48104,81105,58
28.06.2024106,51108,67105,3106,49
01.07.2024106,23107,19104,05106,06
02.07.2024104,89107,34104,65107,28
03.07.2024107109,12106,09108,27
05.07.2024109,04109,45107,51108,78
08.07.2024108,84110,59108,52110,16
09.07.2024110,61111,87110,02111,26
10.07.2024111,61112,95110,68112,73
11.07.2024112,98113105,95105,99
12.07.2024105,7109,34105,25106,98
15.07.2024106,98108,19106,26106,91
16.07.2024107,56108,23106,28107,6
17.07.2024101,92101,9296,7296,77
18.07.202498,4298,4293,5495,26
19.07.202495,9596,791,5591,71
22.07.202494,298,1293,0897,71
23.07.202496,3897,7395,695,97
24.07.20249595,2290,8890,99
25.07.202491,0991,7788,288,41
26.07.202490,8190,8788,989,46
29.07.202490,9293,1389,0889,23
30.07.20249090,5185,3585,49
31.07.202489,3592,4788,0592,12
01.08.202485,4887,9981,2683,03
02.08.20248080,5475,876,3
05.08.202474,0779,387277,04
06.08.202477,579,576,5977,02
07.08.202479,880,3374,3474,81
08.08.202478,0280,127679,91
09.08.202480,881,6379,1680,79
12.08.202480,7482,2579,8281,09
13.08.202481,584,2281,2784,08
14.08.202484,8885,6782,7384,53
15.08.202486,4789,5185,8789,01
16.08.202487,1588,148687,11
19.08.202486,588,284,8188,13
20.08.202488,0788,2185,6386,29
21.08.202486,9587,786,0487,33
22.08.202487,587,78383,57
23.08.202485,186,2183,5384,74
26.08.202484,184,3481,581,89
27.08.202481,0782,8979,9482,04
28.08.202481,9982,1679,9480,51
29.08.202481,8482,779,3779,73
30.08.202482,3682,3880,382,1
03.09.202480,5680,6676,1576,57
04.09.202475,2577,2874,2876,44
05.09.202475,0376,974,7775,59
06.09.202475,2575,6473,0273,38
09.09.202474,2974,4272,373,43
10.09.202473,8574,0371,6673,16
11.09.202473,276,9172,2476,69
12.09.202476,5376,5574,3574,78
13.09.202475,5877,2675,476,97
16.09.202475,1576,0774,575,85
17.09.202477,2677,675,776,6
18.09.202477,977875,2775,59
19.09.202479,5880,0778,3178,91
20.09.202477,637876,1577,32
23.09.202477,778,5977,3278,41
24.09.202479,679,878,1479,11
25.09.202478,981,2878,8380,38
26.09.202486,2686,3282,584,75
27.09.202485,3885,3882,0882,71
30.09.202482,1683,180,4181,61
01.10.202481,7582,1878,6979,74
02.10.202480,483,048081,41
03.10.202479,9382,1279,8881,11
04.10.202482,9783,0980,4981,54
07.10.202480,5881,4280,0680,61
08.10.202480,781,6179,881,01
09.10.202480,7683,4680,7282,86
10.10.202481,5482,9581,0282,06
11.10.202481,4983,7481,2882,89
14.10.202483,7786,383,7685,7
15.10.202485,886,5675,9176,36
16.10.202477,1577,573,8774,14
17.10.202476,4676,673,0373,14
18.10.202474,2374,2372,4572,84
21.10.202472,6273,172,0872,84
22.10.202472,6773,4171,4373
23.10.202472,3773,4771,5672,86
24.10.202476,1877,4874,4576,57
25.10.202477,4779,677,0877,68
28.10.202477,1778,0375,1875,45
29.10.202475,8578,7475,4478,31
30.10.202476,8677,275,8576,45
31.10.202476,176,173,4574,35
01.11.202474,3675,4774,0674,8
04.11.202474,4374,9873,7674,17
05.11.202474,5276,7974,5276,4
06.11.202477,6878,0975,2376,78
07.11.202478,0679,4777,3579,21
08.11.202478,8379,3677,4778,2
11.11.202477,4377,8974,8576,17
12.11.202476,4276,6774,6675,7
13.11.202474,575,0773,5173,85
14.11.202475,4575,6474,574,79
15.11.202471,6572,7169,9970,05
18.11.202469,8970,869,6470,57
19.11.202470,0570,5269,5670,17
20.11.202470,0170,2268,8770,05
21.11.202471,1973,4570,8373,13
22.11.202472,6173,2771,672,64
25.11.202474,0174,0371,6473,71
26.11.202474,1174,477272,69
27.11.202472,7372,8770,4271,57
29.11.202473,8575,7773,6673,88
02.12.202473,8878,8673,8678,51
03.12.202477,778,777,0478,34
04.12.202479,5479,8377,6178,26
05.12.202477,8877,8874,6575,21
06.12.202475,1476,6974,6976,59
09.12.202476,4778,2575,6777,45
10.12.202478,1478,2574,4275,13
11.12.202476,3278,7275,4378,23
12.12.202477,2577,3674,9575,58
13.12.202476,3877,3275,4476,26
16.12.202476,2778,1375,3277,83
17.12.202477,8978,7477,4277,81
18.12.202478,0479,3174,6275,2
19.12.202472,7572,9170,1671,21
20.12.202470,5473,4770,371,79
23.12.202472,3573,997273,8
24.12.202474,0774,1773,2373,83
26.12.202473,2574,567373,99
27.12.202473,373,7672,6473,4
30.12.20247272,5971,2772,15
31.12.202472,472,871,5472,23