Premium
Lam Research Corp (LAR0)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.789999 | -2.30343459405 | 77.709999 | 81.72 | 75.349999 | 6337 | 78.76207651 | DE |
| 4 | 4.570001 | 6.40504704142 | 71.349999 | 81.72 | 69.01 | 5307 | 75.55891398 | DE |
| 12 | 6.930001 | 10.0449356435 | 68.989999 | 81.72 | 65.38 | 6756 | 72.09094635 | DE |
| 26 | 2.320001 | 3.15217531457 | 73.599999 | 81.72 | 65.38 | 6878 | 71.5302147 | DE |
| 52 | 2.320001 | 3.15217531457 | 73.599999 | 81.72 | 65.38 | 6878 | 71.5302147 | DE |
| 156 | 2.320001 | 3.15217531457 | 73.599999 | 81.72 | 65.38 | 6878 | 71.5302147 | DE |
| 260 | 2.320001 | 3.15217531457 | 73.599999 | 81.72 | 65.38 | 6878 | 71.5302147 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 75.93 | -1.94 | -2.49 | 77.489999 | 78.39 | 75.349999 | 5159 |
| 1737667620 | 77.87 | -2.13 | -2.66 | 79.47 | 79.69 | 76.5 | 5486 |
| 1737581220 | 80 | 1.23 | 1.56 | 78.88 | 81.72 | 78.7 | 5530 |
| 1737494820 | 78.77 | -0.63 | -0.79 | 78 | 79.59 | 76.98 | 4408 |
| 1737408420 | 79.4 | 1.17 | 1.50 | 78.239999 | 80.5 | 77.739999 | 5696 |
| 1737149220 | 78.23 | 1.33 | 1.73 | 77.709999 | 80.4 | 77.2 | 10563 |
| 1737062820 | 76.9 | 2.5 | 3.36 | 74.989999 | 80.11 | 74.61 | 14389 |
| 1736976420 | 74.4 | 1.98 | 2.73 | 73.28 | 74.68 | 72.01 | 3287 |
| 1736890020 | 72.42 | -0.16 | -0.22 | 73.69 | 74.02 | 71.87 | 4443 |
| 1736803620 | 72.58 | -0.42 | -0.58 | 73.05 | 73.05 | 71.01 | 2856 |
| 1736544420 | 73 | -2 | -2.67 | 74.83 | 74.989999 | 73 | 2616 |
| 1736458020 | 75 | 0.5 | 0.67 | 74.83 | 75.9 | 74.13 | 2772 |
| 1736371620 | 74.5 | -0.16 | -0.21 | 74.69 | 75.989999 | 74.099999 | 3351 |
| 1736285220 | 74.66 | -0.75 | -0.99 | 75.48 | 77 | 74.66 | 5038 |
| 1736198820 | 75.41 | 2.61 | 3.59 | 73.3 | 77 | 73.3 | 7651 |
| 1735939620 | 72.8 | 2.11 | 2.98 | 71.19 | 73.09 | 70.72 | 6106 |
| 1735853220 | 70.69 | 1.68 | 2.43 | 69.51 | 71.599999 | 69.51 | 3950 |
| 1735594020 | 69.01 | -1.33 | -1.89 | 70.65 | 70.68 | 69.01 | 1850 |
| 1735334820 | 70.34 | -0.73 | -1.03 | 71.349999 | 71.65 | 69.78 | 5531 |
| 1734989220 | 71.069999 | 2.37 | 3.45 | 69.099999 | 71.069999 | 68.8 | 42680 |
| 1734730020 | 68.7 | 0.2 | 0.29 | 68.08 | 70.099999 | 66.5 | 13776 |
| 1734643620 | 68.5 | -4.4 | -6.04 | 71 | 72.5 | 67.7 | 17307 |
| 1734557220 | 72.9 | -1.06 | -1.43 | 74.31 | 75.73 | 72.36 | 4675 |
| 1734470820 | 73.959999 | -0.37 | -0.50 | 73.25 | 74.989999 | 73.25 | 5895 |
| 1734384420 | 74.33 | 1.66 | 2.28 | 72.069999 | 74.33 | 72 | 7621 |
| 1734125220 | 72.67 | 0.58 | 0.80 | 73.319999 | 73.61 | 72.01 | 2643 |
| 1734038820 | 72.09 | -2.03 | -2.74 | 73.92 | 74.66 | 71.73 | 2361 |
| 1733952420 | 74.12 | 2.82 | 3.96 | 71.72 | 74.12 | 71.05 | 2512 |
| 1733866020 | 71.3 | -2.16 | -2.94 | 73.69 | 74.47 | 70.87 | 4961 |
| 1733779620 | 73.459999 | 1.14 | 1.58 | 72.099999 | 73.86 | 71.5 | 3458 |
| 1733520420 | 72.319999 | 1.66 | 2.35 | 71.51 | 72.55 | 70.709999 | 2400 |
| 1733434020 | 70.66 | -3.93 | -5.27 | 73.63 | 74.19 | 70.66 | 3855 |
| 1733347620 | 74.59 | 0.24 | 0.32 | 74.66 | 76.4 | 74.13 | 6608 |
| 1733261220 | 74.349999 | -0.47 | -0.63 | 75.42 | 75.47 | 73.27 | 11918 |
| 1733174820 | 74.819999 | 4.8 | 6.86 | 70.349999 | 75.25 | 69.7 | 9461 |
| 1732915620 | 70.02 | 0.33 | 0.47 | 69.9 | 71.56 | 68.599999 | 5794 |
| 1732829220 | 69.69 | 2.33 | 3.46 | 68.36 | 70.8 | 67.819999 | 3992 |
| 1732742820 | 67.36 | -1.83 | -2.64 | 69.01 | 69.44 | 66.61 | 4176 |
| 1732656420 | 69.19 | -0.81 | -1.16 | 69.56 | 70.9 | 68.73 | 6241 |
| 1732570020 | 70 | 0.6 | 0.86 | 69.55 | 70.72 | 68.28 | 3430 |
| 1732310820 | 69.4 | -0.29 | -0.42 | 70.2 | 70.989999 | 69 | 6944 |
| 1732224420 | 69.69 | 3.52 | 5.32 | 65.849999 | 70.01 | 65.7 | 4590 |
| 1732138020 | 66.17 | -0.13 | -0.20 | 66.319998 | 66.69 | 65.379999 | 5153 |
| 1732051620 | 66.3 | 0 | 0.00 | 67.03 | 67.43 | 65.73 | 5311 |
| 1731965220 | 66.3 | -0.32 | -0.48 | 67.12 | 67.67 | 65.879999 | 5608 |
| 1731705960 | 66.62 | -4.25 | -6.00 | 69 | 69 | 66.599999 | 9466 |
| 1731619560 | 70.87 | 1.11 | 1.59 | 69.8 | 71.819999 | 69.55 | 5260 |
| 1731533160 | 69.76 | -1.56 | -2.19 | 70.81 | 71.53 | 69.61 | 5987 |
| 1731446820 | 71.319999 | -0.11 | -0.15 | 71.13 | 72.11 | 70.62 | 6273 |
| 1731360420 | 71.43 | -1.54 | -2.11 | 73.11 | 73.97 | 70.34 | 15134 |
| 1731101220 | 72.97 | -0.21 | -0.29 | 73.36 | 73.75 | 72.31 | 7400 |
| 1731014760 | 73.18 | 1.03 | 1.43 | 71.27 | 73.489999 | 71.22 | 10699 |
| 1730928360 | 72.15 | 2.52 | 3.62 | 72.09 | 72.8 | 70.069999 | 15096 |
| 1730841960 | 69.63 | 1.7 | 2.50 | 68.66 | 70.069999 | 68.01 | 2191 |
| 1730755560 | 67.93 | -1.34 | -1.93 | 69.4 | 69.4 | 67.7 | 3232 |
| 1730496360 | 69.27 | 1.09 | 1.60 | 68.989999 | 69.55 | 68.239999 | 1972 |
| 1730409960 | 68.18 | -2.57 | -3.63 | 69.22 | 70.45 | 67.66 | 10050 |
| 1730323560 | 70.75 | -0.99 | -1.38 | 72.59 | 72.599999 | 70.15 | 6141 |
| 1730237160 | 71.739999 | 2.11 | 3.03 | 69.68 | 72.75 | 69.63 | 3937 |
| 1730150760 | 69.63 | -2.64 | -3.65 | 72.59 | 72.89 | 69.599999 | 5849 |
| 1729888020 | 72.27 | 1.51 | 2.13 | 70.989999 | 73.44 | 70.599999 | 5505 |
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
