Lam Research

LRCX
🏛️ Alemania →
112.06
Última Actualización: 2025-09-29
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
2024-12-30 70.65 70.68 69.01 69.01 0.0M
2024-12-27 71.35 71.65 69.78 70.34 0.0M
2024-12-23 69.10 71.07 68.80 71.07 0.0M
2024-12-20 68.08 70.10 66.50 68.70 0.0M
2024-12-19 71.00 72.50 67.70 68.50 0.0M
2024-12-18 74.31 75.73 72.36 72.90 0.0M
2024-12-17 73.25 74.99 73.25 73.96 0.0M
2024-12-16 72.07 74.33 72.00 74.33 0.0M
2024-12-13 73.32 73.61 72.01 72.67 0.0M
2024-12-12 73.92 74.66 71.73 72.09 0.0M
2024-12-11 71.72 74.12 71.05 74.12 0.0M
2024-12-10 73.69 74.47 70.87 71.30 0.0M
2024-12-09 72.10 73.86 71.50 73.46 0.0M
2024-12-06 71.51 72.55 70.71 72.32 0.0M
2024-12-05 73.63 74.19 70.66 70.66 0.0M
2024-12-04 74.66 76.40 74.13 74.59 0.0M
2024-12-03 75.42 75.47 73.27 74.35 0.0M
2024-12-02 70.35 75.25 69.70 74.82 0.0M
2024-11-29 69.90 71.56 68.60 70.02 0.0M
2024-11-28 68.36 70.80 67.82 69.69 0.0M
2024-11-27 69.01 69.44 66.61 67.36 0.0M
2024-11-26 69.56 70.90 68.73 69.19 0.0M
2024-11-25 69.55 70.72 68.28 70.00 0.0M
2024-11-22 70.20 70.99 69.00 69.40 0.0M
2024-11-21 65.85 70.01 65.70 69.69 0.0M
2024-11-20 66.32 66.69 65.38 66.17 0.0M
2024-11-19 67.03 67.43 65.73 66.30 0.0M
2024-11-18 67.12 67.67 65.88 66.30 0.0M
2024-11-15 69.00 69.00 66.60 66.62 0.0M
2024-11-14 69.80 71.82 69.55 70.87 0.0M
2024-11-13 70.81 71.53 69.61 69.76 0.0M
2024-11-12 71.13 72.11 70.62 71.32 0.0M
2024-11-11 73.11 73.97 70.34 71.43 0.0M
2024-11-08 73.36 73.75 72.31 72.97 0.0M
2024-11-07 71.27 73.49 71.22 73.18 0.0M
2024-11-06 72.09 72.80 70.07 72.15 0.0M
2024-11-05 68.66 70.07 68.01 69.63 0.0M
2024-11-04 69.40 69.40 67.70 67.93 0.0M
2024-11-01 68.99 69.55 68.24 69.27 0.0M
2024-10-31 69.22 70.45 67.66 68.18 0.0M
2024-10-30 72.59 72.60 70.15 70.75 0.0M
2024-10-29 69.68 72.75 69.63 71.74 0.0M
2024-10-28 72.59 72.89 69.60 69.63 0.0M
2024-10-25 70.99 73.44 70.60 72.27 0.0M
2024-10-24 71.39 72.10 69.01 70.76 0.0M
2024-10-23 67.59 68.13 66.46 67.70 0.0M
2024-10-22 67.39 67.82 66.35 67.75 0.0M
2024-10-21 67.33 68.30 66.25 67.45 0.0M
2024-10-18 67.61 68.88 66.73 66.73 0.0M
2024-10-17 68.99 71.92 67.88 67.88 0.0M
2024-10-16 71.39 71.39 68.11 68.41 0.0M
2024-10-15 79.43 79.99 69.85 70.14 0.0M
2024-10-14 76.19 79.03 75.25 78.57 0.0M
2024-10-11 75.39 76.54 74.71 76.18 0.0M
2024-10-10 76.15 76.15 74.65 75.31 0.0M
2024-10-09 73.51 76.35 73.50 76.35 0.0M
2024-10-08 73.01 74.34 73.00 73.74 0.0M
2024-10-07 73.95 74.10 73.39 74.00 0.0M
2024-10-04 74.42 76.00 73.51 74.21 0.0M
2024-10-03 73.60 74.27 73.27 73.27 0.0M
2024-10-02 71.52 75.11 71.52 74.89 0.0M
2024-10-01 73.33 74.49 71.50 72.22 0.0M
2024-09-30 74.31 75.00 72.31 72.99 0.0M
2024-09-27 75.81 76.75 73.61 74.26 0.0M
2024-09-26 75.11 77.93 73.82 76.00 0.0M
2024-09-25 70.49 72.65 70.36 72.31 0.0M
2024-09-24 70.30 71.71 70.06 70.75 0.0M
2024-09-23 69.48 70.50 69.35 70.45 0.0M
2024-09-20 70.77 70.77 68.51 69.12 0.0M
2024-09-19 68.80 71.77 68.80 70.84 0.0M
2024-09-18 69.30 69.81 68.00 68.00 0.0M
2024-09-17 67.51 69.57 67.51 68.84 0.0M
2024-09-16 69.63 70.50 67.10 68.27 0.0M
2024-09-13 67.11 69.61 67.10 69.43 0.0M
2024-09-12 69.48 70.80 67.61 67.61 0.0M
2024-09-11 66.20 69.65 65.70 69.65 0.0M
2024-09-10 66.06 67.12 64.97 66.17 0.0M
2024-09-09 66.59 67.91 65.53 66.38 0.0M
2024-09-06 67.51 68.49 66.00 66.00 0.0M
2024-09-05 68.51 69.23 67.65 68.00 0.0M
2024-09-04 69.01 69.73 67.60 68.70 0.0M
2024-09-03 73.93 74.06 69.03 69.45 0.0M
2024-09-02 74.71 74.85 73.21 73.84 0.0M
2024-08-30 72.69 74.22 72.02 73.52 0.0M
2024-08-29 71.50 74.59 70.50 71.80 0.0M
2024-08-28 73.91 74.79 71.89 72.55 0.0M
2024-08-27 73.04 74.09 72.02 74.02 0.0M
2024-08-26 76.46 76.46 73.07 73.30 0.0M
2024-08-23 75.22 77.26 75.00 75.94 0.0M
2024-08-22 78.79 79.00 75.00 75.10 0.0M
2024-08-21 77.31 78.53 77.31 77.96 0.0M
2024-08-20 79.11 80.17 77.38 77.59 0.0M
2024-08-19 79.19 79.62 76.75 78.71 0.0M
2024-08-16 81.50 81.50 78.50 79.20 0.0M
2024-08-15 76.65 81.60 76.65 81.00 0.0M
2024-08-14 76.90 77.54 75.01 76.58 0.0M
2024-08-13 74.68 76.30 74.09 76.09 0.0M
2024-08-12 75.00 75.41 73.36 74.08 0.0M
2024-08-09 73.49 75.20 73.00 73.73 0.0M
2024-08-08 68.39 73.23 68.39 72.89 0.0M
2024-08-07 70.90 73.12 68.21 68.86 0.0M
2024-08-06 72.00 74.00 70.22 70.78 0.0M
2024-08-05 65.50 72.00 63.50 70.12 0.0M
2024-08-02 76.00 76.00 69.60 70.02 0.0M
2024-08-01 83.70 83.93 75.43 77.30 0.0M
2024-07-31 81.00 85.02 80.50 85.02 0.0M
2024-07-30 82.25 83.73 78.84 79.54 0.0M
2024-07-29 82.57 85.99 82.50 82.50 0.0M
2024-07-26 81.58 83.79 81.58 82.54 0.0M
2024-07-25 85.11 85.80 81.22 81.22 0.0M
2024-07-24 88.26 88.60 83.80 83.80 0.0M
2024-07-23 89.49 90.34 88.28 88.92 0.0M
2024-07-22 85.02 89.43 84.50 89.13 0.0M
2024-07-19 87.98 88.59 84.55 84.55 0.0M
2024-07-18 88.81 90.99 85.73 87.40 0.0M
2024-07-17 98.02 98.02 88.39 88.39 0.0M
2024-07-16 98.16 99.16 97.31 98.60 0.0M
2024-07-15 98.81 99.08 97.81 98.23 0.0M
2024-07-12 97.69 100.24 96.62 98.00 0.0M
2024-07-11 104.14 104.58 97.67 97.67 0.0M
2024-07-10 103.24 104.00 102.36 104.00 0.0M
2024-07-09 101.98 103.20 101.72 103.08 0.0M
2024-07-08 100.04 102.00 100.04 101.52 0.0M
2024-07-05 100.20 100.98 99.71 100.98 0.0M
2024-07-04 99.94 100.54 99.42 100.54 0.0M
2024-07-03 99.47 101.18 98.58 100.28 0.0M
2024-07-02 98.92 99.47 97.87 99.25 0.0M
2024-07-01 99.89 100.80 97.00 99.04 0.0M
2024-06-28 99.26 101.44 98.60 98.60 0.0M
2024-06-27 99.67 101.12 98.18 98.66 0.0M
2024-06-26 99.50 100.70 98.10 98.71 0.0M
2024-06-25 95.84 98.01 94.65 98.01 0.0M
2024-06-24 98.60 98.79 95.26 95.26 0.0M
2024-06-21 99.01 99.73 97.20 98.45 0.0M
2024-06-20 103.00 105.00 98.24 99.30 0.0M
2024-06-19 101.96 104.00 101.62 102.30 0.0M
2024-06-18 99.90 102.38 99.87 101.46 0.0M
2024-06-17 97.22 99.90 96.20 99.90 0.0M
2024-06-14 97.23 97.58 95.80 97.21 0.0M
2024-06-13 96.65 97.05 94.80 96.99 0.0M
2024-06-12 92.97 96.19 92.97 96.19 0.0M
2024-06-11 93.34 93.70 91.56 93.21 0.0M
2024-06-10 89.80 93.51 89.01 93.50 0.0M
2024-06-07 88.62 89.61 88.04 89.21 0.0M
2024-06-06 89.50 89.99 87.95 88.49 0.0M
2024-06-05 85.20 89.01 85.20 88.71 0.0M
2024-06-04 85.90 86.13 83.85 84.63 0.0M
2024-06-03 85.50 87.40 84.10 84.75 0.0M
2024-05-31 87.37 87.61 83.28 84.43 0.0M
2024-05-30 87.79 88.33 86.76 87.59 0.0M
2024-05-29 88.82 89.09 88.10 88.43 0.0M
2024-05-28 89.35 90.21 88.20 89.15 0.0M
2024-05-27 90.00 90.16 89.17 89.73 0.0M
2024-05-24 89.00 90.31 88.54 89.40 0.0M
2024-05-23 90.46 91.76 88.41 88.65 0.0M
2024-05-22 88.72 89.88 87.68 88.25 0.0M
2024-05-21 86.95 91.10 86.25 88.72 0.0M
2024-05-20 83.78 87.30 83.40 86.87 0.0M
2024-05-17 86.88 87.36 83.40 84.31 0.0M
2024-05-16 87.10 87.76 86.93 87.25 0.0M
2024-05-15 84.11 86.88 83.40 86.68 0.0M
2024-05-14 83.98 84.04 83.44 83.62 0.0M
2024-05-13 85.80 85.80 83.65 83.99 0.0M
2024-05-10 84.53 85.82 84.18 85.35 0.0M
2024-05-09 85.01 85.15 84.13 84.13 0.0M
2024-05-08 85.06 85.50 83.67 84.13 0.0M
2024-05-07 85.68 86.37 85.48 85.54 0.0M
2024-05-06 84.62 85.68 84.02 85.68 0.0M
2024-05-03 82.55 84.60 82.28 84.54 0.0M
2024-05-02 81.14 83.00 80.91 82.08 0.0M
2024-04-30 86.59 87.02 84.55 84.55 0.0M
2024-04-29 86.80 87.07 85.81 86.18 0.0M
2024-04-26 84.83 86.91 83.60 86.72 0.0M
2024-04-25 80.50 84.65 79.30 84.54 0.0M
2024-04-24 83.79 85.62 83.11 83.23 0.0M
2024-04-23 81.16 83.14 81.12 82.90 0.0M
2024-04-22 81.98 82.78 80.76 81.03 0.0M
2024-04-19 82.54 84.10 80.80 81.79 0.0M
2024-04-18 86.10 86.70 83.01 83.01 0.0M
2024-04-17 90.45 90.45 85.70 85.70 0.0M
2024-04-16 89.03 90.68 88.38 90.62 0.0M
2024-04-15 90.01 91.81 88.46 88.67 0.0M
2024-04-12 91.67 92.36 89.60 89.74 0.0M
2024-04-11 89.38 90.90 89.17 90.90 0.0M
2024-04-10 89.49 90.69 88.49 89.57 0.0M
2024-04-09 89.01 89.80 88.97 89.40 0.0M
2024-04-08 89.49 90.16 88.98 89.03 0.0M
2024-04-05 87.87 90.21 87.81 89.68 0.0M
2024-04-04 90.29 91.61 87.15 87.23 0.0M
2024-04-03 89.32 91.28 89.29 90.20 0.0M
2024-04-02 91.15 92.03 88.99 89.70 0.0M
2024-03-28 89.21 90.19 88.92 90.19 0.0M
2024-03-27 88.84 90.51 88.33 89.47 0.0M
2024-03-26 89.64 90.68 89.10 89.10 0.0M
2024-03-25 90.50 90.79 88.81 90.45 0.0M
2024-03-22 90.95 91.42 90.16 90.94 0.0M
2024-03-21 89.27 92.24 89.27 90.52 0.0M
2024-03-20 85.38 89.14 85.37 89.14 0.0M
2024-03-19 84.74 85.75 84.00 85.64 0.0M
2024-03-18 83.43 85.79 83.43 85.15 0.0M
2024-03-15 84.72 85.36 83.34 83.45 0.0M
2024-03-14 84.59 85.53 84.40 84.80 0.0M
2024-03-13 87.20 87.22 84.37 84.37 0.0M
2024-03-12 85.94 87.00 85.40 86.52 0.0M
2024-03-11 87.49 87.49 84.27 85.51 0.0M
2024-03-08 91.07 91.07 87.50 87.50 0.0M
2024-03-07 89.80 91.77 89.50 90.91 0.0M
2024-03-06 88.71 90.53 88.39 89.69 0.0M
2024-03-05 89.40 89.88 87.77 88.05 0.0M
2024-03-04 90.38 91.64 90.00 90.00 0.1M
2024-03-01 86.89 90.57 86.80 90.09 0.0M
2024-02-29 84.94 87.01 84.61 87.01 0.0M
2024-02-28 85.43 85.97 84.19 84.89 0.0M
2024-02-27 86.60 87.34 85.66 85.81 0.0M
2024-02-26 85.73 87.24 85.43 86.70 0.0M
2024-02-23 87.43 87.84 85.64 85.80 0.0M
2024-02-22 85.79 87.72 85.24 87.53 0.0M
2024-02-21 82.92 83.25 81.92 83.25 0.0M
2024-02-20 85.29 85.37 82.55 82.93 0.0M
2024-02-19 85.79 86.17 84.61 85.15 0.0M
2024-02-16 88.12 89.14 85.88 85.88 0.2M
2024-02-15 85.70 85.94 84.47 85.50 0.0M
2024-02-14 83.84 86.58 83.66 85.28 0.0M
2024-02-13 84.04 84.18 81.14 83.03 0.0M
2024-02-12 84.59 85.68 84.15 84.47 0.0M
2024-02-09 80.39 84.60 80.30 84.55 0.0M
2024-02-08 78.95 80.59 78.46 80.26 0.0M
2024-02-07 77.79 79.22 77.41 78.80 0.0M
2024-02-06 79.15 80.16 76.74 77.33 0.0M
2024-02-05 77.70 79.80 77.52 79.50 0.0M
2024-02-02 76.79 77.91 76.70 77.73 0.0M
2024-02-01 76.38 77.47 76.10 76.37 0.0M
2024-01-31 76.77 76.88 75.24 76.28 0.0M
2024-01-30 78.20 78.60 76.84 76.96 0.0M
2024-01-29 77.25 78.24 77.19 78.00 0.0M
2024-01-26 78.50 79.04 77.11 77.14 0.0M
2024-01-25 78.49 82.80 78.00 79.84 0.0M
2024-01-24 76.94 78.72 76.70 78.24 0.0M
2024-01-23 76.28 76.94 75.95 76.55 0.0M
2024-01-22 76.03 77.50 75.96 76.40 0.0M
2024-01-19 72.96 75.96 72.60 75.94 0.0M
2024-01-18 69.02 72.51 68.78 72.37 0.0M
2024-01-17 69.75 69.87 68.45 68.66 0.0M
2024-01-16 69.15 70.68 68.50 69.80 0.0M
2024-01-15 69.20 69.72 69.19 69.71 0.0M
2024-01-12 69.39 69.69 69.00 69.20 0.0M
2024-01-11 68.93 69.22 67.98 69.22 0.0M
2024-01-10 69.05 69.44 67.36 68.44 0.0M
2024-01-09 69.29 69.29 68.40 68.94 0.0M
2024-01-08 66.58 69.00 66.58 69.00 0.0M
2024-01-05 66.64 67.37 66.51 66.70 0.0M
2024-01-04 67.77 68.20 66.51 66.81 0.0M
2024-01-03 68.47 68.48 66.54 67.57 0.0M
2024-01-02 71.46 71.46 67.89 67.89 0.0M