Lam Research Corp. (LRCX) Prix et données historiques

Lam Research Corp.
LRCX
(Nasdaq - US)
Fermé
72.67
-0.46 (-0.63%)
sur:usd•À partir du : 22 nov. 2024 15:59 UTC -5
After Marché:72.66-0.01 (-0.01%)
Ouvert
72.71
Haut
73.27
Bas
71.63

Taux historiques Lam Research Corp.

Fréquence

Quotidien

De Oct 25, 2024 à Nov 25, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
22 nov. 2024	73.27	71.60	72.61	72.64	0.05%
21 nov. 2024	73.45	70.83	71.19	73.13	2.73%
20 nov. 2024	70.22	68.87	70.01	70.05	0.06%
19 nov. 2024	70.52	69.56	70.05	70.17	0.17%
18 nov. 2024	70.80	69.64	69.89	70.57	0.97%
15 nov. 2024	72.71	69.98	71.65	70.05	-2.23%
14 nov. 2024	75.64	74.50	75.45	74.79	-0.87%
13 nov. 2024	75.07	73.51	74.50	73.85	-0.87%
12 nov. 2024	76.67	74.66	76.42	75.70	-0.94%
11 nov. 2024	77.89	74.84	77.43	76.17	-1.63%
8 nov. 2024	79.36	77.47	78.83	78.20	-0.80%
7 nov. 2024	79.47	77.35	78.06	79.21	1.47%
6 nov. 2024	78.09	75.23	77.68	76.78	-1.16%
5 nov. 2024	76.78	74.52	74.52	76.40	2.52%
4 nov. 2024	74.98	73.76	74.43	74.17	-0.35%
1 nov. 2024	75.47	74.06	74.36	74.80	0.59%
31 oct. 2024	76.10	73.45	76.10	74.35	-2.30%
30 oct. 2024	77.20	75.85	76.86	76.45	-0.53%
29 oct. 2024	78.74	75.44	75.85	78.31	3.24%
28 oct. 2024	78.03	75.18	77.17	75.45	-2.22%
25 oct. 2024	79.60	77.08	77.47	77.68	0.27%

Plus haut:79.60

Plus bas:68.87

Moyenne:74.71

Différence:-4.83

% Variation:-6.23%

Vendeur de données: Xignite Logo

Actions