La bourse est fermée

LAM RESEARCH CORP.DL-,001 (LAR.HM)

Hamburg - Hamburg Prix différé. Devise en EUR
Ajouter à la liste dynamique
447,25+3,75 (+0,85 %)
À la clôture : 08:01AM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 2022447,25447,25447,25447,25447,25-
19 mai 2022452,85452,85443,50443,50443,507
18 mai 2022485,45485,45485,45485,45485,45-
17 mai 2022463,35466,00463,35466,00466,00-
16 mai 2022470,05470,05470,05470,05470,05-
13 mai 2022447,95447,95447,95447,95447,95-
12 mai 2022425,60425,60425,60425,60425,60-
11 mai 2022436,40436,40436,40436,40436,40-
10 mai 2022425,75425,75425,75425,75425,75-
09 mai 2022448,30448,30448,30448,30448,30-
06 mai 2022453,85453,85453,85453,85453,85-
05 mai 2022470,50470,50470,50470,50470,50-
04 mai 2022463,25463,25463,25463,25463,25-
03 mai 2022455,70455,70455,70455,70455,70-
02 mai 2022445,80445,80445,80445,80445,80-
29 avr. 2022450,70460,20450,70460,20460,2010
28 avr. 2022439,20439,20439,20439,20439,20-
27 avr. 2022429,75431,00429,75431,00431,00-
26 avr. 2022443,55443,55443,55443,55443,55-
25 avr. 2022432,20432,20432,20432,20432,20-
22 avr. 2022432,20432,20432,20432,20432,20-
21 avr. 2022440,30440,30440,30440,30440,30-
20 avr. 2022439,90439,90439,90439,90439,90-
19 avr. 2022436,80436,80436,80436,80436,80-
14 avr. 2022433,65433,65433,65433,65433,65-
13 avr. 2022431,20431,20431,20431,20431,20-
12 avr. 2022432,85432,85432,85432,85432,85-
11 avr. 2022447,70447,70447,70447,70447,70-
08 avr. 2022460,40467,50460,40467,50467,50-
07 avr. 2022451,30460,00451,30460,00460,00-
06 avr. 2022459,50459,50459,50459,50459,50-
05 avr. 2022484,60484,60484,60484,60484,60-
04 avr. 2022474,00474,00474,00474,00474,00-
01 avr. 2022483,25483,25483,25483,25483,25-
31 mars 2022488,05496,60488,05496,60496,6020
30 mars 2022506,70506,70506,70506,70506,70-
29 mars 2022504,00504,00504,00504,00504,00-
28 mars 2022501,70501,70501,70501,70501,70-
25 mars 2022500,70500,70500,70500,70500,70-
24 mars 2022481,25481,25481,25481,25481,25-
23 mars 2022492,65492,65492,65492,65492,65-
22 mars 2022485,00485,00485,00485,00485,00-
21 mars 2022489,35489,35489,35489,35489,35-
18 mars 2022470,30470,30470,30470,30470,30-
17 mars 2022463,60463,60463,60463,60463,60-
16 mars 2022443,50443,50443,50443,50443,50-
15 mars 2022424,50424,50424,50424,50424,50-
15 mars 20221.5 Dividende
14 mars 2022443,55443,55443,55443,55442,05-
11 mars 2022451,05451,05451,05451,05449,52-
10 mars 2022463,50463,50463,50463,50461,93-
09 mars 2022448,50448,50448,50448,50446,98-
08 mars 2022445,05445,05445,05445,05443,54-
07 mars 2022475,90475,90475,90475,90474,29-
04 mars 2022487,20487,20487,20487,20485,55-
03 mars 2022494,25494,25494,25494,25492,58-
02 mars 2022484,85484,85484,85484,85483,21-
01 mars 2022500,40500,40500,40500,40498,71-
28 févr. 2022500,90500,90500,90500,90499,21-
25 févr. 2022495,05495,05495,05495,05493,38-
24 févr. 2022472,25472,25468,40468,40466,826
23 févr. 2022494,25500,00494,25500,00498,31-
22 févr. 2022486,75486,75486,75486,75485,10-
21 févr. 2022502,10503,70502,10503,70502,0010
18 févr. 2022509,90510,00509,90510,00508,28-
17 févr. 2022516,50523,00516,50519,20517,44-
16 févr. 2022515,60522,20515,60522,20520,4310
15 févr. 2022491,45491,45491,45491,45489,79-
14 févr. 2022490,55492,45490,45492,45490,78-
11 févr. 2022513,90522,80513,90522,80521,03-
10 févr. 2022528,80533,00528,80533,00531,20-
09 févr. 2022505,60505,60505,60505,60503,89-
08 févr. 2022498,10498,10498,10498,10496,42-
07 févr. 2022506,20513,00506,20513,00511,27-
04 févr. 2022523,80523,80515,50515,50513,766
03 févr. 2022525,60532,40525,60532,40530,60-
02 févr. 2022525,60529,00525,60529,00527,21-
01 févr. 2022528,80528,80528,80528,80527,016
31 janv. 2022506,70519,60506,70519,60517,845
28 janv. 2022504,10504,10504,10504,10502,40-
27 janv. 2022485,00485,00485,00485,00483,369
26 janv. 2022521,90521,90521,90521,90520,14-
25 janv. 2022550,00550,00550,00550,00548,14-
24 janv. 2022536,60536,60536,60536,60534,79-
21 janv. 2022540,80546,00540,80546,00544,15-
20 janv. 2022567,30567,30567,30567,30565,38-
19 janv. 2022594,80604,00594,80604,00601,96-
18 janv. 2022635,90639,80631,00631,00628,8710
17 janv. 2022636,50642,00632,60640,10637,9491
14 janv. 2022596,70619,00596,70619,00616,9110
13 janv. 2022595,80612,00595,80612,00609,93-
12 janv. 2022591,60591,60591,60591,60589,60-
11 janv. 2022583,70583,70583,70583,70581,73-
10 janv. 2022591,20591,20591,20591,20589,20-
07 janv. 2022619,40619,40619,40619,40617,31-
06 janv. 2022611,00611,00611,00611,00608,93-
05 janv. 2022628,00631,00628,00631,00628,87-
04 janv. 2022641,80641,80641,80641,80639,63-
03 janv. 2022635,00642,00635,00642,00639,83-
30 déc. 2021639,50639,50639,50639,50637,34-
*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...