LAM RESEARCH (LRCX) - historický graf v bodech
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
CFD Kurz LAM RESEARCH na Plus500
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
5.7.2024 | 1 090.36 | 1 094.47 | 1 075.08 | 1 087.80 | +2.15% | 559 900 | ||
28.6.2024 | 1 065.05 | 1 086.72 | 1 052.97 | 1 064.85 | +1.38% | 1 223 700 | ||
21.6.2024 | 1 059.97 | 1 064.57 | 1 038.71 | 1 050.35 | +1.38% | 1 699 000 | ||
14.6.2024 | 1 025.00 | 1 042.07 | 1 023.05 | 1 035.98 | +11.10% | 620 500 | ||
31.5.2024 | 948.73 | 949.72 | 903.15 | 932.44 | -3.93% | 1 559 800 | ||
24.5.2024 | 964.08 | 982.54 | 961.09 | 970.57 | +6.41% | 719 000 | ||
17.5.2024 | 952.43 | 954.85 | 905.82 | 912.07 | -0.37% | 910 600 | ||
10.5.2024 | 918.26 | 931.20 | 912.24 | 915.42 | +0.75% | 510 000 | ||
3.5.2024 | 898.40 | 912.62 | 895.55 | 908.53 | +4.39% | 875 200 | ||
19.4.2024 | 894.94 | 899.68 | 861.95 | 870.25 | -9.07% | 1 353 200 | ||
12.4.2024 | 963.03 | 969.25 | 952.00 | 957.04 | -1.20% | 988 400 | ||
5.4.2024 | 965.90 | 977.73 | 960.50 | 968.58 | -0.31% | 804 800 | ||
28.3.2024 | 965.96 | 973.90 | 961.63 | 971.57 | -0.65% | 663 900 | ||
22.3.2024 | 984.75 | 990.52 | 976.02 | 977.90 | +7.45% | 689 500 | ||
15.3.2024 | 908.88 | 920.21 | 905.60 | 910.09 | -4.87% | 1 974 500 | ||
8.3.2024 | 992.72 | 995.81 | 955.73 | 956.65 | -2.54% | 1 330 400 | ||
1.3.2024 | 945.00 | 982.45 | 943.65 | 981.53 | +5.71% | 1 110 500 | ||
23.2.2024 | 947.14 | 950.05 | 926.19 | 928.50 | +0.26% | 686 800 | ||
16.2.2024 | 940.41 | 955.99 | 923.43 | 926.03 | +1.58% | 1 326 200 | ||
9.2.2024 | 880.00 | 913.82 | 874.86 | 911.58 | +8.68% | 1 836 300 | ||
2.2.2024 | 827.29 | 846.38 | 827.29 | 838.70 | -0.05% | 762 900 | ||
26.1.2024 | 853.00 | 860.00 | 836.63 | 839.04 | +1.53% | 1 675 100 | ||
19.1.2024 | 798.68 | 828.56 | 794.72 | 826.32 | +8.77% | 1 862 200 | ||
12.1.2024 | 760.73 | 763.35 | 754.86 | 759.67 | +3.72% | 497 200 | ||
5.1.2024 | 734.57 | 742.25 | 728.60 | 732.40 | -6.50% | 821 600 | ||
29.12.2023 | 787.51 | 790.09 | 778.00 | 783.26 | +0.41% | 519 100 | ||
22.12.2023 | 776.92 | 784.10 | 773.62 | 779.99 | +0.83% | 524 500 | ||
15.12.2023 | 769.33 | 779.68 | 767.57 | 773.50 | +10.00% | 1 781 700 | ||
8.12.2023 | 699.46 | 711.17 | 699.02 | 703.17 | -2.62% | 794 100 | ||
1.12.2023 | 712.08 | 722.59 | 708.12 | 722.08 | +0.63% | 691 900 | ||
24.11.2023 | 716.48 | 722.13 | 715.00 | 717.50 | +2.45% | 300 600 | ||
17.11.2023 | 691.56 | 701.56 | 688.00 | 700.34 | +2.17% | 1 026 500 | ||
10.11.2023 | 661.08 | 687.87 | 656.35 | 685.43 | +8.09% | 1 373 400 | ||
3.11.2023 | 629.20 | 639.41 | 626.89 | 634.08 | +8.57% | 983 200 | ||
27.10.2023 | 584.30 | 593.55 | 580.78 | 584.02 | -2.73% | 949 700 | ||
20.10.2023 | 603.70 | 608.21 | 598.42 | 600.35 | -6.94% | 1 300 800 | ||
13.10.2023 | 661.00 | 664.39 | 642.00 | 645.12 | +2.70% | 1 229 200 | ||
6.10.2023 | 620.67 | 632.08 | 609.22 | 628.11 | +0.21% | 1 064 100 | ||
29.9.2023 | 636.50 | 637.36 | 625.07 | 626.77 | +1.23% | 770 700 | ||
22.9.2023 | 619.97 | 628.94 | 615.50 | 619.11 | -0.65% | 1 274 300 | ||
15.9.2023 | 646.98 | 647.93 | 617.77 | 623.11 | -6.85% | 3 160 800 | ||
8.9.2023 | 673.50 | 680.46 | 666.51 | 668.88 | -4.72% | 902 300 | ||
1.9.2023 | 709.28 | 711.91 | 698.10 | 701.96 | +6.31% | 644 000 | ||
25.8.2023 | 658.76 | 666.36 | 646.51 | 660.27 | +1.12% | 760 100 | ||
18.8.2023 | 642.63 | 656.73 | 639.47 | 652.94 | +0.14% | 933 600 | ||
11.8.2023 | 670.81 | 672.49 | 651.40 | 651.97 | -5.58% | 1 603 000 | ||
4.8.2023 | 693.36 | 702.63 | 686.53 | 690.46 | -4.28% | 665 200 | ||
28.7.2023 | 710.29 | 724.07 | 705.60 | 721.26 | +15.65% | 1 850 000 | ||
21.7.2023 | 619.52 | 626.95 | 617.99 | 623.63 | -2.34% | 2 574 200 | ||
14.7.2023 | 642.12 | 647.18 | 635.92 | 638.56 | +3.34% | 918 800 | ||
7.7.2023 | 621.87 | 629.36 | 616.94 | 617.87 | -3.89% | 728 800 | ||
30.6.2023 | 644.33 | 648.87 | 638.91 | 642.86 | +5.60% | 1 086 000 | ||
23.6.2023 | 609.50 | 611.35 | 601.37 | 608.76 | -0.64% | 1 080 600 | ||
16.6.2023 | 623.62 | 623.99 | 610.37 | 612.65 | +0.99% | 2 678 700 | ||
9.6.2023 | 618.26 | 621.11 | 605.76 | 606.59 | -1.16% | 1 066 900 | ||
2.6.2023 | 620.00 | 621.99 | 607.75 | 613.67 | -2.33% | 1 180 500 | ||
26.5.2023 | 605.00 | 633.01 | 599.98 | 628.25 | +6.68% | 2 198 900 | ||
19.5.2023 | 595.26 | 595.69 | 588.30 | 588.86 | +11.71% | 1 225 000 | ||
12.5.2023 | 530.00 | 533.50 | 521.39 | 527.10 | -0.51% | 916 800 | ||
5.5.2023 | 519.00 | 531.09 | 516.52 | 529.76 | +1.08% | 1 401 800 | ||
|
Osobní seznam akcií a indexů
LAM RESEARCH | Zařadit do seznamu | Zobrazit osobní seznam | Stránka osobní seznam |
Graf LAM RESEARCH
Popis stránky
Okénko BIG EXPERT
David Matulay, InvestingFox
Obrovský úspěch pro Disney: Animovaný film "V hlavě 2" překonal miliardu dolarů
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Varga, Fintokei
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB