Lam Research

LRCX
🏛️ Alemania →
113.96
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 644.20 648.00 638.00 648.00 0.0M
2021-12-29 640.00 641.90 633.50 641.60 0.0M
2021-12-28 640.90 644.20 633.40 633.70 0.0M
2021-12-27 619.00 639.40 618.00 637.20 0.0M
2021-12-23 609.70 624.40 609.70 615.90 0.0M
2021-12-22 607.10 607.30 595.90 607.10 0.0M
2021-12-21 592.10 607.80 592.10 604.10 0.0M
2021-12-20 587.00 591.70 570.00 584.50 0.0M
2021-12-17 592.50 599.00 583.00 593.00 0.0M
2021-12-16 623.80 625.10 588.80 596.00 0.0M
2021-12-15 600.00 606.60 595.10 603.30 0.0M
2021-12-14 604.60 610.00 593.50 595.80 0.0M
2021-12-13 629.80 631.50 607.10 610.20 0.0M
2021-12-10 620.00 630.00 613.70 622.10 0.0M
2021-12-09 631.80 636.80 618.30 619.00 0.0M
2021-12-08 625.20 633.70 625.20 629.80 0.0M
2021-12-07 592.50 631.70 592.50 626.20 0.0M
2021-12-06 585.00 590.00 568.40 586.40 0.0M
2021-12-03 583.50 591.70 577.90 577.90 0.0M
2021-12-02 622.60 622.60 579.60 591.50 0.0M
2021-12-01 610.50 629.00 605.00 614.00 0.0M
2021-11-30 601.00 609.80 590.70 601.10 0.0M
2021-11-29 576.30 600.60 573.40 600.00 0.0M
2021-11-26 592.00 592.00 563.50 564.50 0.0M
2021-11-25 589.80 598.00 588.90 594.00 0.0M
2021-11-24 589.00 589.70 578.10 587.80 0.0M
2021-11-23 575.00 587.40 566.70 587.40 0.0M
2021-11-22 569.90 587.30 569.70 578.80 0.0M
2021-11-19 551.60 579.70 551.60 573.10 0.0M
2021-11-18 556.70 561.50 550.50 550.60 0.0M
2021-11-17 563.00 564.90 555.30 555.30 0.0M
2021-11-16 556.30 564.20 551.00 560.00 0.0M
2021-11-15 548.00 560.50 544.50 555.90 0.0M
2021-11-12 537.80 548.70 536.40 548.70 0.0M
2021-11-11 526.90 540.30 526.90 535.20 0.0M
2021-11-10 538.80 538.80 525.30 525.50 0.0M
2021-11-09 525.60 536.50 522.50 536.50 0.0M
2021-11-08 529.20 534.20 522.80 529.20 0.0M
2021-11-05 519.70 530.00 517.80 526.10 0.0M
2021-11-04 507.30 520.20 502.30 520.20 0.0M
2021-11-03 495.30 501.50 493.70 501.50 0.0M
2021-11-02 493.30 497.60 489.30 495.65 0.0M
2021-11-01 486.90 493.10 485.90 489.50 0.0M
2021-10-29 486.50 489.80 479.80 488.25 0.0M
2021-10-28 479.30 494.95 479.30 483.25 0.0M
2021-10-27 475.00 481.95 470.05 478.80 0.0M
2021-10-26 478.35 478.90 471.25 474.50 0.0M
2021-10-25 480.00 481.15 474.20 474.20 0.0M
2021-10-22 477.15 493.75 473.60 478.75 0.0M
2021-10-21 472.45 476.80 459.40 475.00 0.0M
2021-10-20 492.25 492.25 484.40 487.50 0.0M
2021-10-19 486.00 496.70 486.00 493.75 0.0M
2021-10-18 490.00 490.00 483.45 489.95 0.0M
2021-10-15 492.05 496.20 485.00 485.25 0.0M
2021-10-14 475.85 488.80 474.35 488.45 0.0M
2021-10-13 474.75 482.15 469.05 469.05 0.0M
2021-10-12 474.00 482.80 471.65 471.65 0.0M
2021-10-11 477.50 484.70 469.55 483.10 0.0M
2021-10-08 482.30 484.55 476.00 476.65 0.0M
2021-10-07 487.10 488.75 479.30 483.75 0.0M
2021-10-06 478.95 482.35 469.95 478.40 0.0M
2021-10-05 477.05 485.20 473.85 481.65 0.0M
2021-10-04 487.10 489.90 472.90 473.40 0.0M
2021-10-01 487.05 497.00 484.50 493.80 0.0M
2021-09-30 494.70 497.85 491.90 495.65 0.0M
2021-09-29 507.00 513.40 488.85 488.85 0.0M
2021-09-28 530.00 530.00 503.70 507.70 0.0M
2021-09-27 526.10 530.70 515.20 528.80 0.0M
2021-09-24 516.30 523.10 515.10 523.10 0.0M
2021-09-23 516.00 525.80 515.60 525.20 0.0M
2021-09-22 501.40 514.70 500.90 512.70 0.0M
2021-09-21 506.50 509.00 495.70 503.40 0.0M
2021-09-20 521.00 522.00 495.05 500.50 0.0M
2021-09-17 521.60 525.50 514.90 516.00 0.0M
2021-09-16 515.50 524.80 512.20 522.70 0.0M
2021-09-15 513.60 515.80 508.60 515.80 0.0M
2021-09-14 512.40 515.20 505.90 510.70 0.0M
2021-09-13 510.10 520.10 507.70 515.40 0.0M
2021-09-10 505.90 516.60 501.80 512.70 0.0M
2021-09-09 490.70 503.70 490.50 499.35 0.0M
2021-09-08 502.50 502.70 487.35 493.30 0.0M
2021-09-07 517.30 517.30 497.60 502.00 0.0M
2021-09-06 513.50 524.20 513.50 523.90 0.0M
2021-09-03 509.20 515.40 508.00 513.50 0.0M
2021-09-02 504.90 512.00 504.90 507.60 0.0M
2021-09-01 512.00 517.50 507.70 508.00 0.0M
2021-08-31 518.10 518.10 505.00 511.50 0.0M
2021-08-30 518.60 523.90 511.20 515.00 0.0M
2021-08-27 501.10 519.90 500.80 517.00 0.0M
2021-08-26 498.25 506.20 498.25 498.75 0.0M
2021-08-25 500.80 505.10 498.90 500.10 0.0M
2021-08-24 501.60 504.60 495.85 497.20 0.0M
2021-08-23 485.90 499.00 484.15 497.90 0.0M
2021-08-20 498.10 499.30 479.50 484.30 0.0M
2021-08-19 485.00 493.90 479.05 493.90 0.0M
2021-08-18 492.00 497.30 486.10 486.10 0.0M
2021-08-17 501.00 501.00 487.95 492.10 0.0M
2021-08-16 493.35 500.40 487.70 498.05 0.0M
2021-08-13 495.05 499.95 489.00 490.65 0.0M
2021-08-12 518.60 519.90 494.65 498.35 0.0M
2021-08-11 530.00 530.80 507.60 517.90 0.0M
2021-08-10 550.00 550.90 525.50 525.50 0.0M
2021-08-09 551.40 554.00 543.90 550.10 0.0M
2021-08-06 552.00 552.00 545.00 548.30 0.0M
2021-08-05 549.30 551.40 543.00 546.20 0.0M
2021-08-04 545.60 553.30 541.70 553.30 0.0M
2021-08-03 542.70 544.00 538.60 542.20 0.0M
2021-08-02 537.50 552.80 537.50 542.20 0.0M
2021-07-30 514.00 536.50 512.50 536.50 0.0M
2021-07-29 515.70 523.90 505.00 522.10 0.0M
2021-07-28 525.20 537.90 525.20 537.90 0.0M
2021-07-27 543.00 545.80 513.70 521.50 0.0M
2021-07-26 540.00 545.40 537.50 542.00 0.0M
2021-07-23 541.30 546.20 538.30 542.60 0.0M
2021-07-22 541.60 541.60 534.10 539.90 0.0M
2021-07-21 517.70 540.70 515.50 540.70 0.0M
2021-07-20 505.00 513.50 502.50 513.50 0.0M
2021-07-19 496.25 501.50 488.10 499.00 0.0M
2021-07-16 516.20 520.50 496.55 496.55 0.0M
2021-07-15 523.60 525.00 512.50 516.20 0.0M
2021-07-14 530.50 542.00 521.90 521.90 0.0M
2021-07-13 528.10 531.80 523.70 529.50 0.0M
2021-07-12 514.70 530.60 514.70 526.00 0.0M
2021-07-09 512.80 516.90 509.50 516.00 0.0M
2021-07-08 518.10 518.30 501.90 508.90 0.0M
2021-07-07 524.90 534.00 518.10 518.50 0.0M
2021-07-06 532.00 539.40 520.50 525.80 0.0M
2021-07-05 537.50 540.00 529.00 532.00 0.0M
2021-07-02 535.60 541.30 529.10 530.70 0.0M
2021-07-01 550.40 551.80 531.70 536.60 0.0M
2021-06-30 549.90 550.00 542.00 546.80 0.0M
2021-06-29 540.00 550.10 539.00 547.50 0.0M
2021-06-28 527.50 544.60 527.50 544.60 0.0M
2021-06-25 530.50 535.50 526.80 532.20 0.0M
2021-06-24 525.80 535.00 524.30 532.80 0.0M
2021-06-23 522.10 527.80 519.60 524.10 0.0M
2021-06-22 519.40 526.50 512.80 517.60 0.0M
2021-06-21 513.80 521.60 511.20 518.20 0.0M
2021-06-18 538.30 541.50 514.30 518.10 0.0M
2021-06-17 530.60 540.00 529.40 539.10 0.0M
2021-06-16 531.80 535.20 530.00 530.00 0.0M
2021-06-15 537.50 538.50 529.30 529.30 0.0M
2021-06-14 527.50 535.10 525.00 535.00 0.0M
2021-06-11 527.50 531.20 524.60 527.50 0.0M
2021-06-10 519.80 531.00 519.80 528.20 0.0M
2021-06-09 525.10 525.90 520.00 520.00 0.0M
2021-06-08 533.50 540.30 522.10 522.10 0.0M
2021-06-07 538.60 540.20 527.50 530.00 0.0M
2021-06-04 525.10 539.80 523.70 539.10 0.0M
2021-06-03 533.80 533.80 519.80 525.30 0.0M
2021-06-02 531.70 537.50 528.10 530.50 0.0M
2021-06-01 539.40 547.70 530.00 531.70 0.0M
2021-05-31 537.20 540.80 533.90 536.90 0.0M
2021-05-28 532.00 539.90 530.20 534.00 0.0M
2021-05-27 521.60 534.60 519.10 529.60 0.0M
2021-05-26 523.40 529.20 517.40 522.90 0.0M
2021-05-25 524.90 532.00 521.10 523.50 0.0M
2021-05-24 510.00 522.70 508.30 520.70 0.0M
2021-05-21 513.80 515.40 501.60 505.50 0.0M
2021-05-20 493.75 517.90 491.00 514.40 0.0M
2021-05-19 474.45 493.70 465.90 492.20 0.0M
2021-05-18 490.35 492.75 483.35 487.15 0.0M
2021-05-17 495.25 498.15 475.65 485.80 0.0M
2021-05-14 490.35 501.20 478.00 497.90 0.0M
2021-05-13 458.00 490.00 455.00 487.45 0.0M
2021-05-12 484.00 487.60 459.60 459.95 0.0M
2021-05-11 479.60 489.70 460.70 489.70 0.0M
2021-05-10 518.10 520.50 481.70 484.20 0.0M
2021-05-07 512.30 522.00 510.00 515.10 0.0M
2021-05-06 510.60 512.80 498.45 508.60 0.0M
2021-05-05 510.00 516.40 505.00 512.00 0.0M
2021-05-04 512.50 517.00 490.50 503.80 0.0M
2021-05-03 520.00 535.00 508.70 509.50 0.0M
2021-04-30 522.40 526.20 516.00 519.20 0.0M
2021-04-29 531.40 533.50 521.50 528.70 0.0M
2021-04-28 535.80 535.90 528.50 531.40 0.0M
2021-04-27 535.10 537.90 530.00 535.60 0.0M
2021-04-26 523.00 532.00 516.00 532.00 0.0M
2021-04-23 514.00 520.50 509.80 516.90 0.0M
2021-04-22 529.70 536.00 509.50 509.70 0.0M
2021-04-21 505.00 531.80 505.00 531.80 0.0M
2021-04-20 515.30 519.00 505.90 506.00 0.0M
2021-04-19 543.10 543.10 508.00 517.50 0.0M
2021-04-16 540.20 545.20 534.30 538.30 0.0M
2021-04-15 537.60 542.70 533.10 539.60 0.0M
2021-04-14 538.20 544.00 530.10 534.20 0.0M
2021-04-13 547.30 551.20 535.70 541.40 0.0M
2021-04-12 559.20 559.90 542.00 545.00 0.0M
2021-04-09 562.10 563.30 552.10 557.00 0.0M
2021-04-08 560.50 570.00 549.40 560.50 0.0M
2021-04-07 550.10 562.40 548.20 555.00 0.0M
2021-04-06 564.00 570.00 545.00 550.60 0.0M
2021-04-01 512.10 542.90 510.70 542.90 0.0M
2021-03-31 488.75 512.90 487.25 508.50 0.0M
2021-03-30 484.45 490.75 481.95 488.45 0.0M
2021-03-29 494.70 500.20 479.00 486.35 0.0M
2021-03-26 470.00 496.05 464.95 496.05 0.0M
2021-03-25 468.55 469.05 447.40 465.95 0.0M
2021-03-24 478.00 483.00 466.65 469.50 0.0M
2021-03-23 469.00 475.10 460.60 460.60 0.0M
2021-03-22 460.75 474.70 457.60 471.65 0.0M
2021-03-19 455.00 462.50 450.00 462.00 0.0M
2021-03-18 462.00 465.20 448.25 456.05 0.0M
2021-03-17 461.05 462.50 451.65 462.50 0.0M
2021-03-16 452.95 468.90 450.75 458.15 0.0M
2021-03-15 439.90 449.85 438.75 447.55 0.0M
2021-03-12 445.00 445.00 435.60 438.30 0.0M
2021-03-11 442.35 452.75 441.00 444.60 0.0M
2021-03-10 457.55 463.65 436.80 438.30 0.0M
2021-03-09 431.65 459.10 430.25 459.10 0.0M
2021-03-08 456.55 466.15 425.95 426.20 0.0M
2021-03-05 431.25 460.30 431.25 460.30 0.0M
2021-03-04 454.05 461.55 430.00 442.55 0.0M
2021-03-03 479.95 482.30 454.95 460.80 0.0M
2021-03-02 499.95 499.95 477.80 477.85 0.0M
2021-03-01 480.00 495.95 476.45 495.35 0.0M
2021-02-26 443.20 476.10 443.20 467.95 0.0M
2021-02-25 488.70 490.15 451.45 451.45 0.0M
2021-02-24 461.00 488.20 460.40 488.20 0.0M
2021-02-23 468.35 468.35 420.00 462.80 0.0M
2021-02-22 493.90 493.90 465.40 466.60 0.0M
2021-02-19 483.15 496.20 482.65 494.80 0.0M
2021-02-18 481.80 484.65 470.30 479.75 0.0M
2021-02-17 490.40 490.85 476.35 490.15 0.0M
2021-02-16 482.20 497.65 482.00 488.90 0.0M
2021-02-15 488.00 494.00 482.00 488.00 0.0M
2021-02-12 474.90 491.80 468.85 480.75 0.0M
2021-02-11 441.60 473.50 439.90 469.90 0.0M
2021-02-10 438.30 440.10 431.00 435.55 0.0M
2021-02-09 438.00 447.15 437.00 437.90 0.0M
2021-02-08 426.90 442.85 424.75 442.85 0.0M
2021-02-05 439.00 439.00 422.50 423.15 0.0M
2021-02-04 422.80 430.00 420.00 429.65 0.0M
2021-02-03 436.30 442.00 418.00 418.00 0.0M
2021-02-02 419.00 430.15 418.05 430.15 0.0M
2021-02-01 400.50 418.25 400.50 415.80 0.0M
2021-01-29 417.40 419.50 396.15 400.15 0.0M
2021-01-28 420.25 434.40 415.85 423.00 0.0M
2021-01-27 457.45 458.55 424.20 424.20 0.0M
2021-01-26 467.15 468.30 455.30 456.25 0.0M
2021-01-25 460.00 474.10 455.00 464.10 0.0M
2021-01-22 463.50 471.75 462.65 465.00 0.0M
2021-01-21 467.15 475.95 455.90 464.00 0.0M
2021-01-20 483.00 490.00 464.05 465.80 0.0M
2021-01-19 460.05 480.10 459.85 479.05 0.0M
2021-01-18 464.50 465.00 455.00 461.00 0.0M
2021-01-15 459.50 465.00 445.05 455.50 0.0M
2021-01-14 431.80 467.05 431.80 459.25 0.0M
2021-01-13 439.20 445.00 430.05 435.50 0.0M
2021-01-12 426.65 439.65 425.20 436.85 0.0M
2021-01-11 409.75 426.45 405.40 423.50 0.0M
2021-01-08 422.45 427.00 409.55 409.55 0.0M
2021-01-07 404.50 422.00 404.50 421.45 0.0M
2021-01-06 398.55 410.85 394.05 402.60 0.0M
2021-01-05 390.10 406.95 390.10 403.20 0.0M
2021-01-04 386.20 398.00 385.75 390.00 0.0M