Premium
Lam Research Corp (0JT5)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 199.87 | 199.87 | 199.87 | 198 | 199.87 | DE |
| 4 | 0 | 0 | 199.87 | 199.87 | 199.87 | 32544 | 199.87 | DE |
| 12 | 0 | 0 | 199.87 | 199.87 | 199.87 | 17165 | 199.87 | DE |
| 26 | 0 | 0 | 199.87 | 199.87 | 199.87 | 11436 | 199.87 | DE |
| 52 | 0 | 0 | 199.87 | 199.87 | 199.87 | 11107 | 199.87 | DE |
| 156 | 0 | 0 | 199.87 | 199.87 | 199.87 | 13293 | 199.87 | DE |
| 260 | 0 | 0 | 199.87 | 199.87 | 199.87 | 9108 | 199.87 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 213 |
| 1739467800 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 394 |
| 1739381400 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 181 |
| 1739295000 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 223 |
| 1739208600 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 100 |
| 1738949400 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 93 |
| 1738863000 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 159 |
| 1738776600 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 122 |
| 1738690200 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 76 |
| 1738603800 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 752 |
| 1738344600 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 10536 |
| 1738258200 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 67406 |
| 1738171800 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 456618 |
| 1738085400 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 6163 |
| 1737999000 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 70468 |
| 1737739800 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 6828 |
| 1737653400 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 6333 |
| 1737567000 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 10763 |
| 1737480600 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 6396 |
| 1737394200 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 0 |
| 1737135000 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 7277 |
| 1737048600 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 12363 |
| 1736962200 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 7354 |
| 1736875800 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 4138 |
| 1736789400 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 5177 |
| 1736530200 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 6587 |
| 1736443800 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 0 |
| 1736357400 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 5973 |
| 1736271000 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 7326 |
| 1736184600 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 11247 |
| 1735925400 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 8138 |
| 1735839000 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 9407 |
| 1735666200 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 5374 |
| 1735579800 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 5299 |
| 1735320600 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 8173 |
| 1735061400 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 2854 |
| 1734975000 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 3549 |
| 1734715800 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 12396 |
| 1734629400 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 17390 |
| 1734543000 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 7057 |
| 1734456600 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 14301 |
| 1734370200 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 6026 |
| 1734111000 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 5142 |
| 1734024600 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 15950 |
| 1733938200 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 5884 |
| 1733851800 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 6483 |
| 1733765400 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 3600 |
| 1733506200 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 4374 |
| 1733419800 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 11628 |
| 1733333400 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 9222 |
| 1733247000 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 11806 |
| 1733160600 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 39824 |
| 1732901400 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 17308 |
| 1732815000 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 0 |
| 1732728600 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 9050 |
| 1732642200 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 6651 |
| 1732555800 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 12877 |
| 1732296600 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 7611 |
| 1732210200 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 22643 |
| 1732123800 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 8879 |
| 1732037400 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 15004 |
| 1731951000 | 199.87 | 0 | 0.00 | 199.87 | 199.87 | 199.87 | 11021 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
