La bourse ferme dans 7 h 57 min

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
962,19-9,53 (-0,98 %)
À la clôture : 04:00PM EDT
964,30 +2,11 (+0,22 %)
Échanges après Bourse : 07:59PM EDT
Durée:
07 juin 2023 - 07 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juin 2024962,02974,29954,26962,19962,19803 800
05 juin 2024948,84972,56947,21971,72971,721 166 000
04 juin 2024932,02936,97910,26922,73922,73667 200
03 juin 2024946,97952,39911,28935,63935,63680 600
31 mai 2024948,73949,72903,15932,44932,441 559 800
30 mai 2024952,00961,18941,47950,70950,701 057 700
29 mai 2024957,53960,84952,02953,24953,24880 200
28 mai 2024975,00975,72958,59971,26971,26994 200
24 mai 2024964,08982,54961,09970,57970,57719 000
23 mai 2024991,22992,66952,45958,13958,131 057 600
22 mai 2024971,23972,88949,35965,77965,77893 800
21 mai 2024971,66973,73941,83964,00964,001 423 400
20 mai 2024914,39950,00913,53942,04942,04665 000
17 mai 2024952,43954,85905,82912,07912,07910 600
16 mai 2024950,05955,07942,50942,90942,90812 400
15 mai 2024924,40948,44917,12947,75947,75713 300
14 mai 2024899,00913,93896,52912,54912,54575 100
13 mai 2024920,66920,66902,45903,79903,79739 400
10 mai 2024918,26931,20912,24915,42915,42510 000
09 mai 2024917,02917,02900,96907,54907,54576 700
08 mai 2024903,17914,00899,00913,28913,28553 900
07 mai 2024927,61930,00913,34914,91914,91674 600
06 mai 2024915,28925,50910,57924,54924,54754 500
03 mai 2024898,40912,62895,55908,53908,53875 200
02 mai 2024881,04885,18862,09883,68883,68724 500
01 mai 2024883,08899,90863,95868,10868,101 187 800
30 avr. 2024923,86934,53893,93894,41894,41973 700
29 avr. 2024921,54930,28915,10928,81928,81902 500
26 avr. 2024898,40930,03897,87925,37925,371 397 100
25 avr. 2024909,33912,47886,57901,47901,471 309 300
24 avr. 2024907,34915,86882,27884,89884,891 949 100
23 avr. 2024878,00894,30868,10887,42887,42982 300
22 avr. 2024876,40878,74857,98868,07868,071 856 300
19 avr. 2024894,94899,68861,95870,25870,251 353 200
18 avr. 2024909,23909,33884,39888,92888,922 307 400
17 avr. 2024950,00952,49910,26912,26912,261 668 600
16 avr. 2024948,84966,31946,78963,23963,23544 800
15 avr. 2024975,88981,23937,49946,17946,17769 100
12 avr. 2024963,03969,25952,00957,04957,04988 400
11 avr. 2024964,03985,19960,68983,48983,48705 500
10 avr. 2024958,98975,00954,85961,64961,64597 600
09 avr. 2024980,31981,98958,02973,34973,34520 700
08 avr. 2024974,14977,14960,95967,26967,26560 900
05 avr. 2024965,90977,73960,50968,58968,58804 800
04 avr. 2024992,591 001,84944,00951,63951,63991 900
03 avr. 2024961,85988,13960,03978,37978,37730 200
02 avr. 2024967,00972,90957,00967,33967,33907 100
01 avr. 2024972,03994,92971,00981,79981,79651 400
28 mars 2024965,96973,90961,63971,57971,57663 900
27 mars 2024972,82975,48954,80965,67965,67589 600
26 mars 2024980,50989,44966,89967,23967,23858 900
25 mars 2024962,28982,52962,28971,46971,46740 500
22 mars 2024984,75990,52976,02977,90977,90689 500
21 mars 2024983,101 004,30976,00982,57982,571 407 800
20 mars 2024926,00949,92923,39949,08949,08849 300
19 mars 2024913,99932,88909,11931,05931,05702 900
18 mars 2024922,41934,95919,97925,28925,28751 000
15 mars 2024908,88920,21905,60910,09910,091 974 500
14 mars 2024933,95937,85916,30925,68925,68996 400
13 mars 2024937,01940,70920,91926,71926,711 008 000
12 mars 2024933,47950,88928,01950,83950,831 351 200
12 mars 20242 Dividende
11 mars 2024943,11943,85920,62931,20929,201 326 700
08 mars 2024992,72995,81955,73956,65954,601 330 400
07 mars 2024989,011 007,39987,85994,57992,431 097 400
06 mars 2024976,68989,85972,25981,86979,751 432 900
05 mars 2024969,99979,00951,90963,10961,031 308 300
04 mars 2024991,17993,86973,48977,52975,42901 600
01 mars 2024945,00982,45943,65981,53979,421 110 500
29 févr. 2024936,47941,82926,22938,25936,231 308 400
28 févr. 2024917,24924,10912,85922,67920,69615 000
27 févr. 2024940,38944,03928,23930,73928,73630 300
26 févr. 2024936,60946,95933,02938,76936,74609 100
23 févr. 2024947,14950,05926,19928,50926,51686 800
22 févr. 2024930,00949,33925,27944,36942,331 263 900
21 févr. 2024895,02902,22886,75901,93899,99714 000
20 févr. 2024918,92925,41891,01900,44898,511 089 000
16 févr. 2024940,41955,99923,43926,03924,041 326 200
15 févr. 2024917,75921,54906,55913,78911,82852 900
14 févr. 2024908,63928,97907,68915,70913,731 184 900
13 févr. 2024875,30901,12871,97892,59890,671 259 500
12 févr. 2024905,50924,22904,01908,00906,051 254 200
09 févr. 2024880,00913,82874,86911,58909,621 836 300
08 févr. 2024852,00869,59846,14864,36862,50862 700
07 févr. 2024837,72857,99833,22848,54846,72857 000
06 févr. 2024852,90857,40823,80834,62832,831 054 600
05 févr. 2024838,79857,33832,49851,32849,49865 100
02 févr. 2024827,29846,38827,29838,70836,90762 900
01 févr. 2024831,85836,07824,04832,21830,42763 300
31 janv. 2024822,00837,81815,67825,17823,40996 900
30 janv. 2024841,09849,99831,97835,79833,991 069 600
29 janv. 2024835,70846,87834,00845,80843,98990 400
26 janv. 2024853,00860,00836,63839,04837,241 675 100
25 janv. 2024877,00900,09864,70865,60863,743 107 300
24 janv. 2024850,00858,64838,46848,16846,341 927 600
23 janv. 2024829,61831,98821,47830,39828,61824 300
22 janv. 2024829,13846,61827,67833,54831,751 365 200
19 janv. 2024798,68828,56794,72826,32824,551 862 200
18 janv. 2024775,90788,39771,78785,65783,961 486 300
17 janv. 2024752,83754,30742,01752,90751,28963 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...