U.S. markets closed
F S&P 500
5,241.50 +2.50 (+0.05%) F Dow Jones
39,571.00 +35.00 (+0.09%) F Nasdaq
18,218.25 +3.75 (+0.02%) E-mini Russell 2000 Index Futur
2,085.50 +1.40 (+0.07%) Petróleo
79.67 +0.41 (+0.52%) Oro
2,356.10 +15.80 (+0.68%)
Lam Research Corp (LAR.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:58PM CEST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 847.00 | 847.00 | 838.10 | 841.80 | 841.80 | 20 |
| 08 may 2024 | 849.40 | 849.90 | 837.40 | 837.40 | 837.40 | - |
| 07 may 2024 | 856.80 | 860.40 | 856.10 | 860.40 | 860.40 | - |
| 06 may 2024 | 843.00 | 855.90 | 843.00 | 855.90 | 855.90 | - |
| 03 may 2024 | 825.70 | 843.70 | 823.50 | 842.20 | 842.20 | - |
| 02 may 2024 | 808.60 | 819.90 | 808.60 | 816.80 | 816.80 | - |
| 30 abr 2024 | 865.60 | 865.60 | 844.20 | 844.20 | 844.20 | - |
| 29 abr 2024 | 863.90 | 864.90 | 863.40 | 863.50 | 863.50 | - |
| 26 abr 2024 | 849.30 | 866.80 | 839.90 | 866.80 | 866.80 | - |
| 25 abr 2024 | 798.00 | 842.30 | 798.00 | 841.10 | 841.10 | - |
| 24 abr 2024 | 833.90 | 848.90 | 832.80 | 832.80 | 832.80 | - |
| 23 abr 2024 | 811.70 | 827.50 | 809.40 | 827.50 | 827.50 | - |
| 22 abr 2024 | 820.00 | 823.60 | 810.10 | 814.00 | 814.00 | - |
| 19 abr 2024 | 821.00 | 827.00 | 821.00 | 821.30 | 821.30 | - |
| 18 abr 2024 | 857.10 | 861.00 | 837.90 | 837.90 | 837.90 | 20 |
| 17 abr 2024 | 892.20 | 893.30 | 863.40 | 863.40 | 863.40 | - |
| 16 abr 2024 | 889.50 | 900.00 | 883.20 | 900.00 | 900.00 | - |
| 15 abr 2024 | 895.70 | 910.00 | 885.40 | 885.40 | 885.40 | - |
| 12 abr 2024 | 915.70 | 918.70 | 896.00 | 896.00 | 896.00 | - |
| 11 abr 2024 | 894.00 | 907.20 | 891.00 | 907.20 | 907.20 | - |
| 10 abr 2024 | 894.60 | 901.00 | 890.90 | 895.20 | 895.20 | - |
| 09 abr 2024 | 893.90 | 893.90 | 885.20 | 889.10 | 889.10 | 6 |
| 08 abr 2024 | 891.40 | 897.50 | 890.20 | 890.20 | 890.20 | - |
| 05 abr 2024 | 879.30 | 898.90 | 879.30 | 898.90 | 898.90 | - |
| 04 abr 2024 | 902.50 | 904.80 | 902.10 | 903.50 | 903.50 | - |
| 03 abr 2024 | 892.70 | 909.80 | 892.70 | 908.00 | 908.00 | - |
| 02 abr 2024 | 911.70 | 912.00 | 891.70 | 891.70 | 891.70 | - |
| 28 mar 2024 | 889.00 | 899.60 | 889.00 | 898.20 | 898.20 | - |
| 27 mar 2024 | 890.10 | 894.20 | 884.90 | 889.70 | 889.70 | - |
| 26 mar 2024 | 897.00 | 900.50 | 895.90 | 897.50 | 897.50 | - |
| 25 mar 2024 | 902.10 | 903.30 | 892.40 | 903.30 | 903.30 | - |
| 22 mar 2024 | 904.70 | 910.00 | 904.70 | 910.00 | 910.00 | - |
| 21 mar 2024 | 892.40 | 915.50 | 891.00 | 904.90 | 904.90 | - |
| 20 mar 2024 | 853.20 | 857.80 | 853.20 | 857.50 | 857.50 | - |
| 19 mar 2024 | 847.40 | 854.50 | 841.70 | 854.50 | 854.50 | - |
| 18 mar 2024 | 835.20 | 854.60 | 835.20 | 854.60 | 854.60 | - |
| 15 mar 2024 | 847.10 | 849.00 | 833.60 | 833.60 | 833.60 | - |
| 14 mar 2024 | 845.30 | 852.00 | 845.30 | 852.00 | 852.00 | - |
| 13 mar 2024 | 867.20 | 867.20 | 844.80 | 844.80 | 844.80 | - |
| 12 mar 2024 | 850.90 | 862.80 | 850.90 | 860.50 | 860.50 | - |
| 12 mar 2024 | 2 Dividendo | |||||
| 11 mar 2024 | 871.60 | 871.60 | 845.40 | 845.40 | 843.40 | - |
| 08 mar 2024 | 905.10 | 907.60 | 880.30 | 880.30 | 878.22 | - |
| 07 mar 2024 | 894.10 | 911.40 | 894.10 | 907.60 | 905.45 | - |
| 06 mar 2024 | 886.60 | 901.60 | 885.90 | 901.60 | 899.47 | - |
| 05 mar 2024 | 894.60 | 894.70 | 880.90 | 883.60 | 881.51 | - |
| 04 mar 2024 | 902.50 | 911.10 | 901.50 | 906.00 | 903.86 | - |
| 01 mar 2024 | 869.60 | 898.90 | 867.70 | 898.90 | 896.77 | - |
| 29 feb 2024 | 848.20 | 867.30 | 846.00 | 867.30 | 865.25 | - |
| 28 feb 2024 | 854.20 | 855.50 | 843.70 | 849.40 | 847.39 | - |
| 27 feb 2024 | 861.40 | 865.70 | 855.70 | 855.70 | 853.68 | - |
| 26 feb 2024 | 853.00 | 865.70 | 853.00 | 865.70 | 863.65 | - |
| 23 feb 2024 | 870.00 | 870.00 | 861.70 | 861.70 | 859.66 | - |
| 22 feb 2024 | 857.90 | 868.00 | 854.90 | 868.00 | 865.95 | - |
| 21 feb 2024 | 829.10 | 829.10 | 823.70 | 824.80 | 822.85 | - |
| 20 feb 2024 | 848.30 | 848.30 | 825.10 | 825.10 | 823.15 | - |
| 19 feb 2024 | 857.90 | 857.90 | 850.00 | 854.50 | 852.48 | 6 |
| 16 feb 2024 | 881.20 | 885.90 | 862.30 | 866.90 | 864.85 | - |
| 15 feb 2024 | 852.60 | 854.10 | 846.10 | 853.80 | 851.78 | - |
| 14 feb 2024 | 832.10 | 859.70 | 832.10 | 848.80 | 846.79 | - |
| 13 feb 2024 | 840.30 | 840.30 | 827.90 | 832.80 | 830.83 | - |
| 12 feb 2024 | 843.90 | 848.50 | 843.90 | 847.40 | 845.40 | - |
| 09 feb 2024 | 801.90 | 835.70 | 801.90 | 835.70 | 833.72 | - |
| 08 feb 2024 | 785.20 | 805.30 | 785.20 | 805.30 | 803.39 | - |
| 07 feb 2024 | 774.00 | 788.40 | 774.00 | 788.40 | 786.53 | - |
| 06 feb 2024 | 791.90 | 794.90 | 769.60 | 769.60 | 767.78 | - |
| 05 feb 2024 | 774.90 | 789.00 | 774.90 | 789.00 | 787.13 | - |
| 02 feb 2024 | 769.50 | 775.90 | 765.20 | 775.90 | 774.06 | - |
| 01 feb 2024 | 763.90 | 771.00 | 763.00 | 763.00 | 761.19 | - |
| 31 ene 2024 | 763.90 | 764.00 | 754.00 | 762.80 | 761.00 | - |
| 30 ene 2024 | 780.50 | 781.90 | 772.60 | 772.60 | 770.77 | 6 |
| 29 ene 2024 | 772.50 | 776.40 | 772.30 | 772.30 | 770.47 | - |
| 26 ene 2024 | 785.00 | 785.00 | 775.00 | 775.00 | 773.17 | - |
| 25 ene 2024 | 777.00 | 822.80 | 777.00 | 807.90 | 805.99 | - |
| 24 ene 2024 | 766.50 | 780.80 | 766.50 | 780.70 | 778.85 | - |
| 23 ene 2024 | 763.10 | 764.70 | 762.00 | 764.70 | 762.89 | - |
| 22 ene 2024 | 759.50 | 763.60 | 759.50 | 763.10 | 761.29 | - |
| 19 ene 2024 | 721.90 | 749.10 | 721.90 | 749.10 | 747.33 | - |
| 18 ene 2024 | 689.90 | 713.20 | 689.90 | 711.50 | 709.82 | - |
| 17 ene 2024 | 692.90 | 693.00 | 684.50 | 684.50 | 682.88 | - |
| 16 ene 2024 | 690.60 | 700.20 | 682.40 | 700.20 | 698.54 | - |
| 15 ene 2024 | 691.70 | 692.80 | 691.70 | 692.00 | 690.36 | - |
| 12 ene 2024 | 689.00 | 692.20 | 689.00 | 689.30 | 687.67 | - |
| 11 ene 2024 | 682.70 | 685.60 | 682.70 | 684.60 | 682.98 | - |
| 10 ene 2024 | 685.00 | 685.80 | 680.70 | 682.00 | 680.39 | - |
| 09 ene 2024 | 688.20 | 688.60 | 683.60 | 688.60 | 686.97 | - |
| 08 ene 2024 | 666.00 | 685.20 | 666.00 | 685.20 | 683.58 | - |
| 05 ene 2024 | 665.10 | 669.50 | 665.00 | 669.50 | 667.92 | - |
| 04 ene 2024 | 672.90 | 675.90 | 671.90 | 672.10 | 670.51 | - |
| 03 ene 2024 | 680.70 | 682.30 | 673.70 | 676.30 | 674.70 | - |
| 02 ene 2024 | 709.60 | 709.60 | 686.50 | 689.30 | 687.67 | - |
| 29 dic 2023 | 711.50 | 714.60 | 708.00 | 713.40 | 711.71 | - |
| 28 dic 2023 | 713.90 | 716.30 | 713.90 | 714.20 | 712.51 | - |
| 27 dic 2023 | 719.00 | 721.00 | 714.30 | 714.30 | 712.61 | - |
| 22 dic 2023 | 702.00 | 709.30 | 701.50 | 708.30 | 706.62 | - |
| 21 dic 2023 | 692.80 | 699.80 | 692.80 | 699.80 | 698.14 | - |
| 20 dic 2023 | 710.90 | 710.90 | 709.10 | 709.10 | 707.42 | - |
| 19 dic 2023 | 701.60 | 709.10 | 701.60 | 709.10 | 707.42 | - |
| 18 dic 2023 | 707.00 | 707.20 | 699.20 | 702.40 | 700.74 | - |
| 15 dic 2023 | 696.40 | 713.60 | 696.40 | 713.60 | 711.91 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.