Marchés français ouverture 7 h 58 min

Lam Research Corp (LAR.HM)

Hamburg - Hamburg Prix différé. Devise en EUR
Ajouter à la liste dynamique
419,85-1,35 (-0,32 %)
À la clôture : 08:11AM CET
Durée:
09 déc. 2021 - 09 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 2022419,85419,85419,85419,85419,8510
07 déc. 2022421,20421,20421,20421,20421,20-
06 déc. 2022428,85428,85428,85428,85428,85-
05 déc. 2022429,75429,75429,75429,75429,75-
02 déc. 2022436,40436,40436,40436,40436,40-
01 déc. 2022449,40449,40449,40449,40449,40-
30 nov. 2022424,85424,85424,85424,85424,85-
29 nov. 2022425,85425,85425,85425,85425,85-
28 nov. 2022432,25432,25432,25432,25432,25-
25 nov. 2022440,65440,65440,65440,65440,65-
24 nov. 2022439,90439,90439,90439,90439,90-
23 nov. 2022437,25437,25437,25437,25437,25-
22 nov. 2022436,15436,15436,15436,15436,15-
21 nov. 2022440,85440,85440,85440,85440,85-
18 nov. 2022441,20441,20441,20441,20441,20-
17 nov. 2022441,70441,70441,70441,70441,70-
16 nov. 2022468,25468,25468,25468,25468,25-
15 nov. 2022463,50463,50463,50463,50463,50-
14 nov. 2022480,85480,85480,85480,85480,85-
11 nov. 2022474,15474,15474,15474,15474,15-
10 nov. 2022428,95428,95428,95428,95428,95-
09 nov. 2022438,70438,70438,70438,70438,70-
08 nov. 2022434,35434,35434,35434,35434,35-
07 nov. 2022420,75420,75420,75420,75420,75-
04 nov. 2022402,90422,45402,90422,45422,4510
03 nov. 2022399,65399,65399,65399,65399,65-
02 nov. 2022415,15415,15415,15415,15415,15-
01 nov. 2022406,50406,50406,50406,50406,50-
31 oct. 2022404,15404,15404,15404,15404,15-
28 oct. 2022384,35384,35384,35384,35384,35-
27 oct. 2022381,65381,65381,65381,65381,65-
26 oct. 2022373,05373,05373,05373,05373,05-
25 oct. 2022376,35376,35376,35376,35376,35-
24 oct. 2022377,65377,65377,65377,65377,65-
21 oct. 2022361,65361,65361,65361,65361,65-
20 oct. 2022330,80330,80330,80330,80330,80-
19 oct. 2022326,35326,35326,35326,35326,35-
18 oct. 2022326,45326,45326,45326,45326,45-
17 oct. 2022322,45322,45322,45322,45322,45-
14 oct. 2022347,40347,40347,40347,40347,40-
13 oct. 2022331,85331,85331,85331,85331,85-
12 oct. 2022335,60335,60335,60335,60335,60-
11 oct. 2022358,25358,25358,25358,25358,25-
10 oct. 2022381,60381,60381,60381,60381,60-
07 oct. 2022401,40401,40401,40401,40401,40-
06 oct. 2022404,85404,85404,85404,85404,85-
05 oct. 2022399,20399,20399,20399,20399,20-
04 oct. 2022399,00399,00399,00399,00399,00-
03 oct. 2022372,00372,00372,00372,00372,00-
30 sept. 2022371,45371,45371,45371,45371,45-
29 sept. 2022392,95392,95392,95392,95392,95-
28 sept. 2022392,45392,45392,45392,45392,45-
27 sept. 2022386,75386,75386,75386,75386,75-
26 sept. 2022391,30391,30391,30391,30391,30-
23 sept. 2022392,40392,40392,40392,40392,40-
22 sept. 2022403,55403,55403,55403,55403,55-
21 sept. 2022403,75403,75403,75403,75403,75-
20 sept. 2022409,45409,45409,45409,45409,45-
19 sept. 2022408,35408,35408,35408,35408,35-
16 sept. 2022409,20409,20409,20409,20409,20-
15 sept. 2022423,40423,40423,40423,40423,40-
14 sept. 2022420,40420,40420,40420,40420,40-
13 sept. 2022438,95438,95438,95438,95438,95-
13 sept. 20221.725 Dividende
12 sept. 2022443,90443,90443,90443,90442,18-
09 sept. 2022436,85436,85436,85436,85435,15-
08 sept. 2022432,65432,65432,65432,65430,97-
07 sept. 2022427,50427,50427,50427,50425,84-
06 sept. 2022434,60434,60434,60434,60432,91-
05 sept. 2022432,20432,20432,20432,20430,52-
02 sept. 2022429,80429,80429,80429,80428,13-
01 sept. 2022432,20432,20432,20432,20430,52-
31 août 2022439,90439,90439,90439,90438,19-
30 août 2022442,50442,50442,50442,50440,78-
29 août 2022450,30450,30450,30450,30448,55-
26 août 2022476,25476,25476,25476,25474,40-
25 août 2022461,35461,35461,35461,35459,56-
24 août 2022463,55463,55463,55463,55461,75-
23 août 2022457,75457,75457,75457,75455,97-
22 août 2022470,35470,35470,35470,35468,52-
19 août 2022494,85494,85494,85494,85492,93-
18 août 2022485,40485,40485,40485,40483,51-
17 août 2022498,40498,40498,40498,40496,46-
16 août 2022505,30505,30505,30505,30503,34-
15 août 2022502,20502,20502,20502,20500,25-
12 août 2022479,75479,75479,75479,75477,89-
11 août 2022478,90478,90478,90478,90477,04-
10 août 2022456,05456,05456,05456,05454,28-
09 août 2022496,60496,60496,60496,60494,67-
08 août 2022507,10507,10507,10507,10505,13-
05 août 2022517,30517,30517,30517,30515,29-
04 août 2022512,20512,20512,20512,20510,21-
03 août 2022491,50491,50491,50491,50489,59-
02 août 2022484,35484,35484,35484,35482,47-
01 août 2022485,20485,20485,20485,20483,31-
29 juil. 2022471,15471,15468,80468,80466,984
28 juil. 2022448,90448,90448,90448,90447,16-
27 juil. 2022440,55440,55440,55440,55438,84-
26 juil. 2022443,45443,45443,45443,45441,73-
25 juil. 2022451,30451,30451,30451,30449,55-
*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...