La bourse est fermée

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
391,69+2,92 (+0,75 %)
À la clôture : 04:00PM EDT
391,70 +0,01 (+0,00 %)
Échanges après Bourse : 05:23PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juil. 2022391,03396,78383,66391,69391,691 251 405
05 juil. 2022379,67391,00375,87388,77388,772 688 200
01 juil. 2022409,10414,70386,51394,83394,832 949 600
30 juin 2022419,02436,74415,00426,15426,151 066 300
29 juin 2022432,45434,00425,00427,05427,051 175 100
28 juin 2022451,38459,27436,77438,26438,26937 900
27 juin 2022456,12457,23446,25449,79449,79769 500
24 juin 2022432,34450,41431,20450,19450,191 421 700
23 juin 2022431,35431,35415,43424,08424,08903 000
22 juin 2022423,27434,68420,52425,63425,631 107 800
21 juin 2022427,25442,32426,99433,04433,041 212 600
17 juin 2022417,12424,22411,39419,46419,461 791 700
16 juin 2022441,56443,03412,69418,30418,301 904 200
15 juin 2022449,77462,78444,46453,64453,641 565 900
14 juin 2022453,30455,41445,10449,77449,771 168 900
14 juin 20221.5 Dividende
13 juin 2022455,01462,30445,19447,08445,581 483 300
10 juin 2022485,20488,36473,81474,41472,821 098 700
09 juin 2022503,08513,40493,16493,45491,79865 200
08 juin 2022521,87524,07507,95512,13510,41900 900
07 juin 2022509,42524,97508,35523,44521,681 150 200
06 juin 2022526,67532,89513,70516,26514,53785 200
03 juin 2022512,69521,27509,21513,98512,261 330 400
02 juin 2022503,06523,79502,05523,30521,541 160 000
01 juin 2022523,22525,00499,56505,79504,091 026 100
31 mai 2022524,69526,00510,43520,03518,291 501 100
27 mai 2022517,22537,37515,25531,02529,241 652 600
26 mai 2022481,89513,44480,94509,21507,501 292 200
25 mai 2022465,61491,63465,37487,58485,941 288 700
24 mai 2022477,49480,51465,73470,97469,39943 100
23 mai 2022476,29485,94472,05483,30481,681 057 800
20 mai 2022480,42484,15450,46474,12472,531 715 800
19 mai 2022479,50485,98471,10472,13470,551 119 300
18 mai 2022500,52508,50474,62477,48475,881 710 500
17 mai 2022495,02516,37490,05512,27510,551 635 600
16 mai 2022486,42493,05479,00482,47480,85968 900
13 mai 2022465,60495,30465,00491,92490,271 909 300
12 mai 2022446,78462,07445,00460,43458,891 555 800
11 mai 2022454,90469,00446,08447,20445,701 179 300
10 mai 2022460,97469,10446,52459,12457,581 413 400
09 mai 2022459,96462,39442,53447,15445,651 848 700
06 mai 2022476,72489,51464,94478,23476,631 068 000
05 mai 2022494,40497,99473,08481,32479,711 457 800
04 mai 2022487,17507,63477,41505,92504,221 196 200
03 mai 2022476,60488,64473,20485,39483,76957 800
02 mai 2022467,28479,76459,18479,32477,711 286 600
29 avr. 2022475,00491,44464,86465,76464,201 405 000
28 avr. 2022468,26489,61462,61484,49482,861 678 400
27 avr. 2022454,41468,58449,50456,78455,251 241 300
26 avr. 2022466,64470,31456,71457,22455,691 497 400
25 avr. 2022460,48480,36459,12476,42474,821 412 400
22 avr. 2022467,00472,31460,37463,13461,582 028 200
21 avr. 2022488,67497,60468,50469,51467,932 279 400
20 avr. 2022492,66504,81479,68481,45479,832 023 300
19 avr. 2022469,28482,78466,03479,19477,581 214 400
18 avr. 2022451,28473,00451,00470,55468,971 663 100
14 avr. 2022473,42474,00455,84456,16454,631 364 800
13 avr. 2022469,66477,31467,88472,61471,021 139 600
12 avr. 2022481,02487,95464,77467,00465,431 677 800
11 avr. 2022487,14488,03475,21475,76474,161 695 300
08 avr. 2022498,01500,88490,83491,64489,991 044 900
07 avr. 2022497,34508,77492,72503,34501,651 009 500
06 avr. 2022493,91505,70488,07498,17496,501 584 500
05 avr. 2022528,61530,00500,05503,64501,951 967 000
04 avr. 2022526,33536,76524,35535,55533,75877 700
01 avr. 2022541,22545,77517,07525,45523,691 208 400
31 mars 2022549,99557,51537,14537,61535,811 470 300
30 mars 2022562,22570,99545,33548,56546,721 298 100
29 mars 2022568,40574,79558,16568,93567,021 113 900
28 mars 2022549,57557,86540,93557,31555,44733 800
25 mars 2022555,16556,93545,17554,82552,96753 100
24 mars 2022537,30556,70531,79556,22554,351 212 400
23 mars 2022540,37548,00530,59530,99529,21983 500
22 mars 2022538,00552,85538,00546,76544,931 066 400
21 mars 2022538,00544,28525,87536,86535,061 051 700
18 mars 2022525,17547,48523,00544,64542,812 223 700
17 mars 2022510,17526,59507,55526,32524,551 362 700
16 mars 2022496,30514,63490,00514,49512,761 665 900
15 mars 2022475,17486,95471,56484,72483,091 245 500
15 mars 20221.5 Dividende
14 mars 2022488,29490,58466,06469,00465,931 587 000
11 mars 2022511,55512,17482,58483,39480,231 038 900
10 mars 2022504,78507,01488,26497,07493,821 110 600
09 mars 2022509,40522,21503,87517,31513,931 443 700
08 mars 2022489,56511,12479,05490,37487,162 155 800
07 mars 2022527,60533,53488,71489,15485,952 139 600
04 mars 2022538,74542,02519,61525,78522,341 438 600
03 mars 2022560,50560,50538,70543,51539,951 033 900
02 mars 2022547,27558,23540,91554,02550,401 245 100
01 mars 2022558,06562,40535,16540,57537,031 608 900
28 févr. 2022566,41571,14550,21561,35557,681 406 500
25 févr. 2022564,21573,88556,11573,20569,451 084 700
24 févr. 2022525,10564,09519,55562,88559,201 562 800
23 févr. 2022566,73571,05541,24542,39538,841 243 500
22 févr. 2022561,00577,35550,92559,72556,061 219 400
18 févr. 2022580,81582,24563,29569,99566,261 248 100
17 févr. 2022587,18595,22579,22580,61576,811 290 900
16 févr. 2022584,48595,40577,27591,47587,60804 800
15 févr. 2022569,41596,77569,41593,82589,931 434 400
14 févr. 2022560,67569,04547,66558,25554,601 345 900
*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...