Premium
Lam Research Corp (L1RC34)
BOV
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 | 0.58 | 5.69185475957 | 10.19 | 11.25 | 10.09 | 34587 | 10.12247704 | DR |
| 4 | 0.18 | 1.69971671388 | 10.59 | 11.25 | 9.65 | 14947 | 10.28393464 | DR |
| 12 | 0.12 | 1.12676056338 | 10.65 | 11.25 | 9.09 | 40790 | 9.85677784 | DR |
| 26 | -2.8670002 | -21.0236867196 | 13.6370002 | 13.90700021 | 8.96200013 | 20087 | 9.94672425 | DR |
| 52 | 2.44999988 | 29.4471135176 | 8.32000012 | 14.28700021 | 8.31200012 | 10878 | 9.99149035 | DR |
| 156 | 1.95010022 | 22.110231053 | 8.81989978 | 14.28700021 | 3.70239991 | 4853 | 9.81025543 | DR |
| 260 | 7.68490408 | 249.097735671 | 3.08509592 | 14.28700021 | 2.19785495 | 3445 | 9.66091226 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 10.59 | 0.5 | 4.96 | 10.53 | 10.59 | 10.5 | 6494 |
| 1735853400 | 10.09 | -0.05 | -0.49 | 10.41 | 10.41 | 10.09 | 94810 |
| 1735594200 | 10.14 | -0.17 | -1.65 | 10.19 | 10.23 | 10.1 | 2457 |
| 1735334940 | 10.31 | -0.11 | -1.06 | 10.48 | 10.48 | 10.26 | 4132 |
| 1735248540 | 10.42 | 0.07 | 0.68 | 10.35 | 10.43 | 10.2 | 5551 |
| 1734989340 | 10.35 | 0.42 | 4.23 | 10.07 | 10.35 | 10.07 | 19446 |
| 1734730200 | 9.93 | 0.03 | 0.30 | 9.66 | 10.15 | 9.65 | 14130 |
| 1734643800 | 9.9 | -0.85 | -7.91 | 10.52 | 10.52 | 9.81 | 20497 |
| 1734557400 | 10.75 | -0.04 | -0.37 | 11 | 11.17 | 10.75 | 22737 |
| 1734470940 | 10.79 | -0.02 | -0.19 | 10.9 | 11 | 10.75 | 5570 |
| 1734384540 | 10.81 | 0.39 | 3.74 | 10.44 | 10.86 | 10.42 | 13354 |
| 1734125340 | 10.42 | 0.11 | 1.07 | 10.41 | 10.53 | 10.41 | 7446 |
| 1734039000 | 10.31 | -0.34 | -3.19 | 10.38 | 10.41 | 10.31 | 1700 |
| 1733952540 | 10.65 | 0.31 | 3.00 | 10.33 | 10.65 | 10.33 | 5886 |
| 1733866140 | 10.34 | -0.38 | -3.54 | 10.17 | 10.8 | 9.9 | 7078 |
| 1733779740 | 10.72 | 0.18 | 1.71 | 10.59 | 10.74 | 10.59 | 7857 |
| 1733520600 | 10.54 | 0.35 | 3.43 | 10.19 | 10.54 | 10.19 | 23 |
| 1733434200 | 10.19 | -0.56 | -5.21 | 10.68 | 10.68 | 10 | 56235 |
| 1733347800 | 10.75 | 0.06 | 0.56 | 10.92 | 10.93 | 10.67 | 2494 |
| 1733261340 | 10.69 | -0.14 | -1.29 | 10.83 | 10.83 | 10.46 | 7209 |
| 1733174940 | 10.83 | 0.75 | 7.44 | 10.1 | 10.85 | 10.1 | 11902 |
| 1732915740 | 10.08 | 0.41 | 4.24 | 10.22 | 10.31 | 9.61 | 56265 |
| 1732829400 | 9.67 | 0.05 | 0.52 | 9.86 | 9.8699999 | 9.67 | 99 |
| 1732743000 | 9.6199999 | 0.07 | 0.73 | 9.7 | 9.7 | 9.59 | 12773 |
| 1732656600 | 9.55 | -0.16 | -1.65 | 9.82 | 9.82 | 9.55 | 4784 |
| 1732570140 | 9.71 | 0.16 | 1.68 | 9.71 | 9.74 | 9.45 | 66906 |
| 1732310940 | 9.55 | -0.09 | -0.93 | 9.58 | 9.72 | 9.49 | 743 |
| 1732224600 | 9.64 | 0.41 | 4.44 | 9.3 | 9.68 | 9.3 | 13538 |
| 1732051800 | 9.23 | 0.04 | 0.44 | 9.34 | 9.34 | 9.09 | 9402 |
| 1731965340 | 9.19 | -0.67 | -6.80 | 9.3 | 9.3 | 9.15 | 13841 |
| 1731619800 | 9.86 | 0.14 | 1.44 | 9.91 | 9.91 | 9.82 | 642255 |
| 1731533400 | 9.72 | -0.18 | -1.82 | 9.82 | 9.83 | 9.7 | 264586 |
| 1731446940 | 9.9 | -0.05 | -0.50 | 10.1 | 10.1 | 9.85 | 4180 |
| 1731360540 | 9.95 | -0.18 | -1.78 | 10.13 | 10.19 | 9.86 | 40258 |
| 1731101400 | 10.13 | -0.13 | -1.27 | 10.3 | 10.38 | 10.13 | 19396 |
| 1731014940 | 10.26 | 0.29 | 2.91 | 10.04 | 10.26 | 10.04 | 917 |
| 1730928600 | 9.97 | 0.05 | 0.50 | 9.99 | 10.01 | 9.82 | 7849 |
| 1730842200 | 9.92 | 0.16 | 1.64 | 9.93 | 9.93 | 9.92 | 3086 |
| 1730755800 | 9.76 | -0.22 | -2.20 | 9.96 | 9.96 | 9.71 | 9187 |
| 1730496600 | 9.98 | 0.2 | 2.04 | 9.9 | 9.98 | 9.85 | 11344 |
| 1730410200 | 9.78 | -0.24 | -2.40 | 10.06 | 10.06 | 9.67 | 2128 |
| 1730323800 | 10.02 | -0.28 | -2.72 | 10.06 | 10.13 | 10.01 | 556 |
| 1730237340 | 10.3 | 0.47 | 4.78 | 9.83 | 10.3 | 9.83 | 9637 |
| 1730151000 | 9.83 | -0.32 | -3.15 | 10.19 | 10.19 | 9.78 | 2383 |
| 1729891800 | 10.15 | 0.28 | 2.84 | 10 | 10.28 | 10 | 11977 |
| 1729805400 | 9.8699999 | 0.45 | 4.78 | 9.93 | 10.01 | 9.69 | 17792 |
| 1729719000 | 9.42 | -0.04 | -0.42 | 9.36 | 9.48 | 9.3 | 176637 |
| 1729632600 | 9.46 | 0.05 | 0.53 | 9.46 | 9.48 | 9.35 | 3452 |
| 1729546140 | 9.41 | 0 | 0.00 | 9.51 | 9.51 | 9.4 | 17324 |
| 1729287000 | 9.41 | -0.05 | -0.53 | 9.55 | 9.55 | 9.41 | 5608 |
| 1729200540 | 9.46 | -0.06 | -0.63 | 9.95 | 10.03 | 9.44 | 16811 |
| 1729114140 | 9.52 | -0.33 | -3.35 | 9.95 | 9.95 | 9.52 | 25524 |
| 1729027740 | 9.85 | -1.08 | -9.88 | 10.99 | 11.06 | 9.78 | 413266 |
| 1728941340 | 10.93 | 0.24 | 2.25 | 10.65 | 10.98 | 10.65 | 1125 |
| 1728682200 | 10.69 | 0.21 | 2.00 | 10.54 | 10.69 | 10.54 | 8201 |
| 1728595740 | 10.48 | -0.12 | -1.13 | 10.43 | 10.51 | 10.38 | 2622 |
| 1728509400 | 10.6 | 0.39 | 3.82 | 10.56 | 10.6 | 10.56 | 18388 |
| 1728422940 | 10.21 | 0.21 | 2.10 | 10.18 | 10.23 | 10.16 | 9350 |
| 1728336600 | 10 | -0.07 | -0.70 | 10.07 | 10.1 | 10 | 1898 |
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
