XNAS
Datos históricos de Lam Research Corporation
Lam Research Corporation · LRCX
$318.80
▼ -0.04 (-0.01%)
Última operación · 10/10/2026, 17:55:27 UTC
- Variación en el periodo
- +142.7%
- Máximo
- US$438.50
- 30 de junio de 2026
- Mínimo
- US$131.02
- 10 de octubre de 2025
- Volumen medio diario
- 10.72 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 326.00 | 326.72 | 316.01 | 318.84 | −0.55% | 4.66 M |
| 8 oct 2026 | 321.02 | 331.79 | 316.66 | 320.59 | −2.71% | 9.01 M |
| 7 oct 2026 | 322.06 | 329.75 | 321.11 | 329.51 | −1.31% | 6.39 M |
| 6 oct 2026 | 345.10 | 346.90 | 330.85 | 333.89 | −3.44% | 7.67 M |
| 5 oct 2026 | 346.88 | 351.37 | 341.70 | 345.80 | −0.49% | 6.12 M |
| 2 oct 2026 | 350.00 | 352.56 | 344.77 | 347.49 | +2.17% | 7.46 M |
| 1 oct 2026 | 332.00 | 341.64 | 331.05 | 340.10 | +3.53% | 8.7 M |
| 30 sep 2026 | 324.65 | 330.50 | 322.06 | 328.51 | +1.44% | 7.7 M |
| 29 sep 2026 | 323.63 | 328.32 | 319.15 | 323.86 | +2.99% | 7.97 M |
| 28 sep 2026 | 313.88 | 316.31 | 305.50 | 314.47 | −0.23% | 9.18 M |
| 25 sep 2026 | 309.18 | 317.13 | 307.50 | 315.21 | +2.62% | 8.14 M |
| 24 sep 2026 | 301.86 | 307.22 | 298.86 | 307.16 | −0.04% | 7.9 M |
| 23 sep 2026 | 307.50 | 309.75 | 298.56 | 307.28 | −1.18% | 9.65 M |
| 22 sep 2026 | 296.82 | 311.39 | 296.08 | 310.96 | +2.87% | 9.29 M |
| 21 sep 2026 | 292.49 | 305.69 | 290.04 | 302.28 | +4.92% | 11.34 M |
| 18 sep 2026 | 274.41 | 288.27 | 272.64 | 288.11 | +6.98% | 19.64 M |
| 17 sep 2026 | 280.46 | 281.40 | 266.90 | 269.31 | +0.03% | 11.27 M |
| 16 sep 2026 | 277.13 | 277.78 | 265.75 | 269.23 | −0.61% | 7.6 M |
| 15 sep 2026 | 278.61 | 278.61 | 265.37 | 270.87 | −0.96% | 8.94 M |
| 14 sep 2026 | 275.00 | 280.20 | 273.24 | 273.49 | −8.29% | 13.68 M |
| 11 sep 2026 | 303.45 | 303.69 | 294.54 | 298.22 | +0.07% | 9.37 M |
| 10 sep 2026 | 302.15 | 307.03 | 297.01 | 298.01 | −5.65% | 10.6 M |
| 9 sep 2026 | 319.26 | 322.21 | 312.76 | 315.84 | −1.43% | 5.58 M |
| 8 sep 2026 | 314.49 | 321.77 | 312.03 | 320.42 | +4.15% | 8.94 M |
| 4 sep 2026 | 303.47 | 310.30 | 297.38 | 307.65 | +5.12% | 8.36 M |
| 3 sep 2026 | 283.73 | 292.78 | 278.04 | 292.66 | +1.51% | 7.21 M |
| 2 sep 2026 | 291.50 | 292.19 | 284.40 | 288.32 | −0.65% | 4.84 M |
| 1 sep 2026 | 294.56 | 296.34 | 286.59 | 290.20 | −3.74% | 8.25 M |
| 31 ago 2026 | 303.19 | 303.40 | 298.77 | 301.49 | −0.14% | 6.95 M |
| 28 ago 2026 | 318.03 | 318.29 | 301.05 | 301.90 | −5.24% | 8.06 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.