Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
1LRCX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 873.40 | 0.00 | 0.00% | 873.40 | 873.40 | 873.40 | 0.00 |
| 21 May 2024 | 873.40 | 0.00 | 0.00% | 873.40 | 873.40 | 873.40 | 0.00 |
| 20 May 2024 | 873.40 | 0.00 | 0.00% | 873.40 | 873.40 | 873.40 | 0.00 |
| 17 May 2024 | 873.40 | -1.40 | -0.16% | 863.00 | 873.40 | 863.00 | 12 |
| 16 May 2024 | 874.80 | 23.80 | 2.80% | 874.80 | 874.80 | 874.80 | 8 |
| 15 May 2024 | 851.00 | 13.30 | 1.59% | 851.00 | 851.00 | 851.00 | 1 |
| 14 May 2024 | 837.70 | -14.30 | -1.68% | 837.70 | 837.70 | 837.70 | 8 |
| 13 May 2024 | 852.00 | -2.00 | -0.23% | 852.00 | 852.00 | 852.00 | 1 |
| 10 May 2024 | 854.00 | 13.40 | 1.59% | 854.00 | 854.00 | 854.00 | 1 |
| 09 May 2024 | 840.60 | 0.00 | 0.00% | 840.60 | 840.60 | 840.60 | 0.00 |
| 08 May 2024 | 840.60 | 0.00 | 0.00% | 840.60 | 840.60 | 840.60 | 0.00 |
| 07 May 2024 | 840.60 | 0.00 | 0.00% | 840.60 | 840.60 | 840.60 | 0.00 |
| 06 May 2024 | 840.60 | 0.00 | 0.00% | 840.60 | 840.60 | 840.60 | 0.00 |
| 03 May 2024 | 840.60 | -17.50 | -2.04% | 845.00 | 845.00 | 840.60 | 2 |
| 02 May 2024 | 858.10 | 0.00 | 0.00% | 858.10 | 858.10 | 858.10 | 0.00 |
| 30 Abr 2024 | 858.10 | 32.10 | 3.89% | 860.00 | 860.00 | 858.10 | 3 |
| 29 Abr 2024 | 826.00 | 0.00 | 0.00% | 826.00 | 826.00 | 826.00 | 0.00 |
| 26 Abr 2024 | 826.00 | 0.00 | 0.00% | 826.00 | 826.00 | 826.00 | 0.00 |
| 25 Abr 2024 | 826.00 | 0.00 | 0.00% | 826.00 | 826.00 | 826.00 | 0.00 |
| 24 Abr 2024 | 826.00 | 0.00 | 0.00% | 826.00 | 826.00 | 826.00 | 0.00 |
| 23 Abr 2024 | 826.00 | -28.20 | -3.30% | 826.00 | 826.00 | 826.00 | 1 |
| 22 Abr 2024 | 854.20 | 0.00 | 0.00% | 854.20 | 854.20 | 854.20 | 0.00 |
| 19 Abr 2024 | 854.20 | 0.00 | 0.00% | 854.20 | 854.20 | 854.20 | 0.00 |
| 18 Abr 2024 | 854.20 | -29.60 | -3.35% | 859.90 | 863.60 | 854.20 | 4 |
| 17 Abr 2024 | 883.80 | -24.30 | -2.68% | 886.30 | 886.30 | 883.80 | 4 |
| 16 Abr 2024 | 908.10 | 0.00 | 0.00% | 908.10 | 908.10 | 908.10 | 0.00 |
| 15 Abr 2024 | 908.10 | 7.60 | 0.84% | 906.80 | 908.10 | 906.80 | 7 |
| 12 Abr 2024 | 900.50 | 0.00 | 0.00% | 900.50 | 900.50 | 900.50 | 0.00 |
| 11 Abr 2024 | 900.50 | 0.00 | 0.00% | 900.50 | 900.50 | 900.50 | 0.00 |
| 10 Abr 2024 | 900.50 | 0.90 | 0.10% | 900.50 | 900.50 | 900.50 | 2 |
| 09 Abr 2024 | 899.60 | 0.00 | 0.00% | 899.60 | 899.60 | 899.60 | 0.00 |
| 08 Abr 2024 | 899.60 | 0.00 | 0.00% | 899.60 | 899.60 | 899.60 | 0.00 |
| 05 Abr 2024 | 899.60 | -1.20 | -0.13% | 899.60 | 899.60 | 899.60 | 2 |
| 04 Abr 2024 | 900.80 | 13.20 | 1.49% | 900.80 | 900.80 | 900.80 | 2 |
| 03 Abr 2024 | 887.60 | 0.00 | 0.00% | 887.60 | 887.60 | 887.60 | 0.00 |
| 02 Abr 2024 | 887.60 | 0.00 | 0.00% | 887.60 | 887.60 | 887.60 | 0.00 |
| 28 Mar 2024 | 887.60 | 0.00 | 0.00% | 887.60 | 887.60 | 887.60 | 0.00 |
| 27 Mar 2024 | 887.60 | -12.40 | -1.38% | 887.60 | 887.60 | 887.60 | 3 |
| 26 Mar 2024 | 900.00 | -5.10 | -0.56% | 899.10 | 905.70 | 899.10 | 17 |
| 25 Mar 2024 | 905.10 | 0.00 | 0.00% | 905.10 | 905.10 | 905.10 | 0.00 |
| 22 Mar 2024 | 905.10 | -7.80 | -0.85% | 913.90 | 913.90 | 905.10 | 2 |
| 21 Mar 2024 | 912.90 | 55.80 | 6.51% | 885.40 | 912.90 | 885.40 | 3 |
| 20 Mar 2024 | 857.10 | 12.50 | 1.48% | 857.10 | 857.10 | 857.10 | 10 |
| 19 Mar 2024 | 844.60 | 5.90 | 0.70% | 844.60 | 844.60 | 844.60 | 7 |
| 18 Mar 2024 | 838.70 | 4.20 | 0.50% | 838.70 | 838.70 | 838.70 | 1 |
| 15 Mar 2024 | 834.50 | -33.50 | -3.86% | 836.60 | 836.60 | 834.50 | 19 |
| 14 Mar 2024 | 868.00 | 0.00 | 0.00% | 868.00 | 868.00 | 868.00 | 0.00 |
| 13 Mar 2024 | 868.00 | -22.10 | -2.48% | 868.00 | 868.00 | 868.00 | 2 |
| 12 Mar 2024 | 890.10 | 0.00 | 0.00% | 890.10 | 890.10 | 890.10 | 0.00 |
| 11 Mar 2024 | 890.10 | 0.00 | 0.00% | 890.10 | 890.10 | 890.10 | 0.00 |
| 08 Mar 2024 | 890.10 | -21.70 | -2.38% | 890.10 | 890.10 | 890.10 | 7 |
| 07 Mar 2024 | 911.80 | 21.40 | 2.40% | 911.80 | 911.80 | 911.80 | 7 |
| 06 Mar 2024 | 890.40 | 0.00 | 0.00% | 890.40 | 890.40 | 890.40 | 0.00 |
| 05 Mar 2024 | 890.40 | -22.70 | -2.49% | 890.40 | 890.40 | 890.40 | 7 |
| 04 Mar 2024 | 913.10 | 52.20 | 6.06% | 939.80 | 939.80 | 905.50 | 27 |
| 01 Mar 2024 | 860.90 | 0.00 | 0.00% | 860.90 | 860.90 | 860.90 | 0.00 |
| 29 Feb 2024 | 860.90 | 16.00 | 1.89% | 860.90 | 860.90 | 860.90 | 24 |
| 28 Feb 2024 | 844.90 | -19.10 | -2.21% | 857.00 | 857.00 | 844.90 | 27 |
| 27 Feb 2024 | 864.00 | 0.60 | 0.07% | 864.00 | 864.00 | 864.00 | 1 |
| 26 Feb 2024 | 863.40 | 0.00 | 0.00% | 863.40 | 863.40 | 863.40 | 0.00 |
| 23 Feb 2024 | 863.40 | 39.10 | 4.74% | 877.60 | 877.60 | 863.40 | 12 |
