גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > לאם ריסרצ' > גרפים

עדכון אחרון 17:08

תמצית

גרפים

עסקאות

פורום

חדשות

מניית לאם ריסרצ'

Lam Research

מניה LRCX נאסד"ק USD

שער

80.50

שינוי

-2.50%

שינוי ב USD

-2.06

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	80.545	80.545	80.545	80.545	0.00
16:50	80.385	80.385	80.385	80.385	236,602.00
17:00	80.24	80.24	80.24	80.24	226,717.00
17:10	80.16	80.16	80.16	80.16	200,553.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.05.2025 17:00	84.065	83.51	83.63	83.65	3,104,009.00
19.05.2025 17:30	83.83	83.465	83.53	83.52	5,562,376.00
19.05.2025 18:00	83.81	83.47	83.54	83.55	6,092,813.00
19.05.2025 18:30	83.9	83.56	83.59	83.83	6,867,726.00
19.05.2025 19:00	84.04	83.86	83.86	83.99	7,639,908.00
19.05.2025 19:30	84.2	83.78	84.02	84.2	11,877,930.00
19.05.2025 20:00	84.445	84.17	84.19	84.3	15,277,464.00
19.05.2025 20:30	84.32	84.08	84.235	84.08	13,761,215.00
19.05.2025 21:00	84.08	83.67	84.04	83.67	15,944,959.00
19.05.2025 21:30	83.755	83.54	83.69	83.72	20,877,255.00
19.05.2025 22:00	83.77	83.46	83.76	83.51	15,732,255.00
19.05.2025 22:30	83.845	83.415	83.52	83.83	22,737,001.00
20.05.2025 16:30	83.73	83.1301	83.1301	83.64	832,890.00
20.05.2025 17:00	84.135	83.61	83.67	83.89	1,595,086.00
20.05.2025 17:30	84.03	83.735	83.835	83.735	3,872,132.00
20.05.2025 18:00	83.88	83.72	83.8	83.76	4,814,423.00
20.05.2025 18:30	83.83	83.59	83.74	83.7979	5,098,027.00
20.05.2025 19:00	84.0663	83.85	83.89	84.0116	9,174,016.00
20.05.2025 19:30	84.08	83.964	84.02	84.06	9,184,248.00
20.05.2025 20:00	84.16	84.0201	84.025	84.05	10,851,514.00
20.05.2025 20:30	84.05	83.89	84.045	84.03	11,960,409.00
20.05.2025 21:00	84.02	83.3	84.01	83.31	12,291,994.00
20.05.2025 21:30	83.61	83.345	83.36	83.59	15,989,230.00
20.05.2025 22:00	83.695	83.35	83.55	83.67	15,932,984.00
20.05.2025 22:30	84.27	83.74	83.74	84.26	15,839,163.00
21.05.2025 16:30	84.09	83.13	83.13	83.82	715,790.00
21.05.2025 17:00	84.1	83.83	83.98	83.86	1,621,622.00
21.05.2025 17:30	83.95	83.67	83.79	83.95	2,299,646.00
21.05.2025 18:00	84.39	84.01	84.06	84.3638	4,127,117.00
21.05.2025 18:30	84.76	84.245	84.245	84.605	5,540,351.00
21.05.2025 19:00	84.68	84.31	84.57	84.3852	6,622,309.00
21.05.2025 19:30	84.63	84.39	84.39	84.44	9,156,213.00
21.05.2025 20:00	84.41	82.81	84.37	82.81	10,244,853.00
21.05.2025 20:30	83.36	82.63	82.68	83.175	8,725,835.00
21.05.2025 21:00	83.19	82.71	83.19	82.92	10,054,100.00
21.05.2025 21:30	83.2	82.794	82.95	82.8	15,355,716.00
21.05.2025 22:00	82.95	82.27	82.83	82.36	17,681,162.00
21.05.2025 22:30	83.26	82.41	82.41	82.83	16,891,687.00
22.05.2025 16:30	83.175	82.12	82.55	83.175	944,757.00
22.05.2025 17:00	83.74	83.14	83.24	83.21	1,829,148.00
22.05.2025 17:30	83.5	82.91	83.34	83.24	4,083,436.00
22.05.2025 18:00	83.34	82.92	83.24	82.92	6,337,761.00
22.05.2025 18:30	83.045	82.73	82.9	82.93	7,538,126.00
22.05.2025 19:00	83.34	82.89	82.99	83.13	10,752,503.00
22.05.2025 19:30	83.38	82.955	83.13	82.955	7,625,957.00
22.05.2025 20:00	83.46	82.9875	82.99	83.255	15,140,306.00
22.05.2025 20:30	83.52	83.07	83.19	83.4	16,016,971.00
22.05.2025 21:00	83.49	83.21	83.4	83.215	12,771,562.00
22.05.2025 21:30	83.35	83.14	83.195	83.28	16,234,105.00
22.05.2025 22:00	83.435	83.23	83.25	83.42	16,525,623.00
22.05.2025 22:30	83.415	82.505	83.4	82.505	20,825,791.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.05.2024	982.54	961.09	964.08	970.57	718,849.00
28.05.2024	975.72	958.59	975.00	971.26	993,211.00
29.05.2024	960.84	952.02	957.53	952.64	875,835.00
30.05.2024	961.18	941.47	952.00	950.87	1,056,619.00
31.05.2024	949.72	903.15	948.73	932.44	1,546,711.00
03.06.2024	952.39	911.28	946.97	935.63	678,063.00
04.06.2024	936.97	910.26	932.02	922.30	666,501.00
05.06.2024	972.56	947.21	948.84	971.72	1,163,986.00
06.06.2024	974.29	954.26	962.02	962.19	803,319.00
07.06.2024	972.26	955.46	972.26	962.72	477,248.00
10.06.2024	1,008.50	955.02	955.25	1,003.07	958,944.00
11.06.2024	1,001.00	979.54	999.04	999.75	709,944.00
12.06.2024	1,040.90	1,005.96	1,011.36	1,037.63	1,296,769.00
13.06.2024	1,044.80	1,021.94	1,027.17	1,038.50	861,878.00
14.06.2024	1,042.07	1,023.05	1,025.00	1,035.98	548,369.00
17.06.2024	1,073.39	1,030.00	1,030.00	1,071.70	988,608.00
18.06.2024	1,101.81	1,068.65	1,071.01	1,089.58	1,103,278.00
20.06.2024	1,093.39	1,050.22	1,091.92	1,061.31	1,371,734.00
21.06.2024	1,064.57	1,038.71	1,059.97	1,050.35	1,651,812.00
24.06.2024	1,057.04	1,022.07	1,047.92	1,024.42	1,018,707.00
25.06.2024	1,054.52	1,012.45	1,024.74	1,052.90	864,683.00
26.06.2024	1,069.12	1,042.27	1,053.60	1,055.76	785,331.00
27.06.2024	1,084.76	1,048.05	1,076.25	1,055.83	882,599.00
28.06.2024	1,086.72	1,052.97	1,065.05	1,064.85	1,218,797.00
01.07.2024	1,071.92	1,040.50	1,062.26	1,060.63	613,656.00
02.07.2024	1,073.42	1,046.54	1,048.92	1,072.82	550,159.00
03.07.2024	1,091.19	1,060.91	1,070.00	1,082.74	430,763.00
05.07.2024	1,094.47	1,075.08	1,090.36	1,087.80	488,050.00
08.07.2024	1,105.86	1,085.24	1,088.39	1,101.61	657,015.00
09.07.2024	1,118.68	1,100.24	1,106.10	1,112.55	623,603.00
10.07.2024	1,129.50	1,106.75	1,116.07	1,127.30	756,599.00
11.07.2024	1,130.00	1,059.49	1,129.77	1,059.94	1,307,295.00
12.07.2024	1,093.40	1,052.52	1,056.99	1,069.82	942,003.00
15.07.2024	1,081.91	1,062.59	1,069.82	1,069.11	711,412.00
16.07.2024	1,082.34	1,062.82	1,075.62	1,075.99	577,492.00
17.07.2024	1,019.15	967.19	1,019.15	967.68	2,074,214.00
18.07.2024	984.18	935.36	984.18	952.60	1,618,230.00
19.07.2024	967.00	915.50	959.54	917.11	1,408,917.00
22.07.2024	-99.99	-99.99	942.00	957.28	0.00
23.07.2024	977.28	956.01	963.76	959.69	666,130.00
24.07.2024	952.24	908.79	950.00	909.87	1,254,147.00
25.07.2024	917.66	881.96	910.92	884.12	1,911,023.00
26.07.2024	908.66	889.04	908.10	894.64	1,146,048.00
29.07.2024	931.33	890.79	909.19	892.34	823,897.00
30.07.2024	905.07	853.51	900.00	854.86	1,332,699.00
31.07.2024	924.74	880.50	893.50	921.24	1,922,163.00
01.08.2024	879.85	812.55	854.75	830.33	2,851,331.00
02.08.2024	805.43	758.00	800.00	763.00	2,700,476.00
05.08.2024	793.85	720.00	740.68	770.39	2,339,404.00
06.08.2024	794.98	765.86	775.04	770.17	1,276,204.00
07.08.2024	803.26	743.36	797.99	748.05	1,208,833.00
08.08.2024	801.18	760.00	780.20	799.13	1,480,515.00
09.08.2024	816.34	791.55	808.00	807.90	1,227,506.00
12.08.2024	822.51	798.22	807.44	810.89	725,132.00
13.08.2024	842.24	812.74	815.00	840.76	1,500,555.00
14.08.2024	856.69	827.25	848.76	845.33	859,076.00
15.08.2024	895.10	858.67	864.67	890.10	1,202,002.00
16.08.2024	881.41	860.00	871.54	871.14	1,120,682.00
19.08.2024	881.96	848.10	865.00	881.28	1,022,608.00
20.08.2024	882.05	856.26	880.65	862.86	990,734.00
21.08.2024	876.99	860.44	869.50	873.33	844,214.00
22.08.2024	877.00	830.00	874.99	835.72	1,361,027.00
23.08.2024	862.07	835.29	851.00	847.37	1,063,191.00
26.08.2024	843.40	815.04	841.00	818.91	1,110,328.00
27.08.2024	828.85	799.40	810.67	820.44	889,282.00
28.08.2024	821.55	799.43	819.93	805.11	1,160,034.00
29.08.2024	826.96	793.74	818.40	797.32	1,190,304.00
30.08.2024	823.77	803.03	823.59	821.01	1,242,042.00
03.09.2024	806.65	761.51	805.56	765.72	1,637,611.00
04.09.2024	772.82	742.77	752.53	764.44	940,255.00
05.09.2024	769.00	747.68	750.25	755.92	818,563.00
06.09.2024	756.39	730.18	752.52	733.83	1,522,421.00
09.09.2024	744.16	723.00	742.89	734.31	1,140,974.00
10.09.2024	740.25	716.62	738.54	731.56	1,339,155.00
11.09.2024	769.10	722.41	732.00	766.85	1,966,941.00
12.09.2024	765.50	743.49	765.34	747.78	1,354,901.00
13.09.2024	772.55	753.99	755.79	769.72	831,144.00
16.09.2024	760.65	745.00	751.46	758.47	1,151,321.00
17.09.2024	776.00	757.00	772.56	766.04	1,000,353.00
18.09.2024	780.00	752.67	779.70	755.87	1,146,303.00
19.09.2024	800.65	783.11	795.80	789.07	1,573,574.00
20.09.2024	780.00	761.50	776.25	773.19	2,925,574.00
23.09.2024	785.86	773.20	777.01	784.08	738,231.00
24.09.2024	797.99	781.40	796.00	791.06	988,740.00
25.09.2024	812.82	788.27	789.00	803.75	1,141,005.00
26.09.2024	863.19	825.00	862.58	847.50	2,066,181.00
27.09.2024	853.81	820.78	853.81	827.12	1,378,458.00
30.09.2024	830.99	804.14	821.59	816.08	1,089,303.00
01.10.2024	821.85	786.87	817.51	797.38	1,248,724.00
02.10.2024	830.37	799.97	804.00	814.09	1,255,494.00
03.10.2024	82.12	79.88	79.93	81.11	6,349,809.00
04.10.2024	83.09	80.49	82.97	81.54	7,570,334.00
07.10.2024	81.42	80.06	80.58	80.61	7,532,453.00
08.10.2024	81.61	79.80	80.70	81.01	6,905,617.00
09.10.2024	83.46	80.72	80.76	82.86	9,075,300.00
10.10.2024	82.95	81.02	81.54	82.06	7,099,325.00
11.10.2024	83.74	81.28	81.49	82.89	6,525,823.00
14.10.2024	86.30	83.76	83.77	85.70	8,142,433.00
15.10.2024	86.56	75.91	85.79	76.36	25,318,940.00
16.10.2024	77.50	73.87	77.15	74.14	20,444,230.00
17.10.2024	76.60	73.03	76.46	73.14	20,895,760.00
18.10.2024	74.23	72.45	74.23	72.84	18,476,010.00
21.10.2024	73.10	72.08	72.62	72.84	12,106,570.00
22.10.2024	73.40	71.43	72.67	73.00	13,262,520.00
23.10.2024	73.46	71.56	72.37	72.86	19,752,290.00
24.10.2024	77.48	74.45	76.18	76.57	23,174,220.00
25.10.2024	79.60	77.08	77.47	77.68	14,572,620.00
28.10.2024	78.03	75.18	77.17	75.45	10,163,940.00
29.10.2024	78.74	75.44	75.85	78.31	12,523,690.00
30.10.2024	77.20	75.85	76.86	76.45	11,018,530.00
31.10.2024	76.10	73.45	76.10	74.35	13,026,150.00
04.11.2024	74.98	73.76	74.43	74.17	7,765,123.00
05.11.2024	76.79	74.52	74.52	76.40	7,901,192.00
06.11.2024	78.09	75.23	77.68	76.78	14,972,430.00
07.11.2024	79.46	77.35	78.06	79.21	11,434,800.00
11.11.2024	77.89	74.85	77.43	76.17	10,209,270.00
12.11.2024	76.67	74.66	76.42	75.70	8,916,488.00
13.11.2024	75.07	73.51	74.50	73.85	11,506,300.00
14.11.2024	75.64	74.50	75.45	74.79	9,915,156.00
15.11.2024	72.71	69.99	71.65	70.05	14,559,610.00
18.11.2024	70.80	69.64	69.89	70.57	11,511,600.00
19.11.2024	70.52	69.56	70.05	70.17	7,409,357.00
20.11.2024	70.22	68.87	70.01	70.05	8,783,785.00
21.11.2024	73.45	70.83	71.19	73.13	14,496,560.00
22.11.2024	73.27	71.60	72.61	72.64	8,660,234.00
25.11.2024	74.03	71.64	74.01	73.71	16,698,820.00
26.11.2024	74.47	72.00	74.11	72.69	7,373,348.00
27.11.2024	72.87	70.42	72.73	71.57	7,841,442.00
29.11.2024	75.77	73.66	73.85	73.88	10,736,070.00
02.12.2024	78.86	73.86	73.88	78.51	20,038,660.00
03.12.2024	78.70	77.04	77.70	78.34	9,875,823.00
04.12.2024	79.83	77.61	79.54	78.26	9,332,379.00
05.12.2024	77.88	74.65	77.88	75.21	12,916,570.00
06.12.2024	76.69	74.69	75.14	76.59	8,325,258.00
09.12.2024	78.25	75.67	76.46	77.45	10,736,530.00
10.12.2024	78.25	74.42	78.14	75.13	10,610,000.00
11.12.2024	78.72	75.43	76.32	78.23	12,964,160.00
12.12.2024	77.36	74.95	77.25	75.58	8,605,729.00
13.12.2024	77.32	75.44	76.38	76.26	10,431,620.00
16.12.2024	78.13	75.32	76.27	77.83	12,672,280.00
17.12.2024	78.74	77.42	77.89	77.81	12,620,760.00
18.12.2024	79.31	74.62	78.04	75.20	14,181,030.00
19.12.2024	72.91	70.16	72.75	71.21	15,912,610.00
20.12.2024	73.47	70.30	70.54	71.79	29,393,370.00
23.12.2024	73.99	72.00	72.35	73.80	10,021,150.00
24.12.2024	74.17	73.23	74.07	73.83	5,611,339.00
26.12.2024	74.56	73.00	73.25	73.99	6,294,552.00
27.12.2024	73.76	72.64	73.30	73.40	5,439,171.00
30.12.2024	72.59	71.27	72.00	72.15	10,339,630.00
31.12.2024	72.80	71.54	72.40	72.23	7,193,304.00
06.01.2025	80.15	77.00	77.18	77.98	13,810,510.00
07.01.2025	80.14	76.89	78.86	77.52	10,257,080.00
08.01.2025	77.75	76.24	77.42	77.04	7,792,825.00
10.01.2025	76.23	74.32	76.02	74.65	11,653,480.00
13.01.2025	74.58	72.56	73.17	74.45	8,314,859.00
14.01.2025	75.13	73.59	75.04	75.06	7,915,443.00
15.01.2025	77.27	75.45	75.86	76.15	11,080,150.00
16.01.2025	82.83	78.31	78.89	79.22	19,117,240.00
17.01.2025	81.81	79.60	81.41	80.30	10,346,200.00
21.01.2025	82.43	79.92	80.82	81.50	10,816,660.00
22.01.2025	85.19	82.42	82.43	83.25	14,476,610.00
23.01.2025	81.39	79.45	80.75	81.23	11,329,590.00
24.01.2025	81.70	78.98	81.70	79.68	9,087,119.00
27.01.2025	76.83	73.41	76.79	75.63	15,757,150.00
28.01.2025	75.67	73.60	75.11	74.51	13,558,130.00
29.01.2025	77.49	74.47	77.45	75.15	14,307,290.00
30.01.2025	82.09	77.59	79.75	80.73	24,845,670.00
31.01.2025	84.21	80.85	81.09	81.05	18,826,080.00
03.02.2025	80.85	78.50	78.97	80.68	2,264,111.00
04.02.2025	80.58	78.97	79.00	79.91	9,526,107.00
05.02.2025	81.53	78.62	79.10	81.45	4,824,366.00
06.02.2025	83.06	80.93	81.15	82.83	9,770,457.00
07.02.2025	83.51	81.79	83.19	82.33	9,698,801.00
10.02.2025	84.67	82.56	83.55	83.73	12,672,570.00
11.02.2025	84.50	82.98	83.06	83.26	8,897,218.00
12.02.2025	82.14	80.49	81.28	81.57	7,968,488.00
13.02.2025	82.85	81.45	81.57	82.76	3,392,035.00
14.02.2025	83.61	81.72	82.65	82.75	9,145,323.00
18.02.2025	86.81	83.37	84.91	86.58	16,184,710.00
19.02.2025	89.80	85.75	86.30	87.66	15,526,210.00
20.02.2025	91.72	88.56	89.98	89.02	16,881,120.00
21.02.2025	90.22	85.72	89.64	86.02	12,835,050.00
24.02.2025	86.71	83.22	86.45	83.34	11,572,190.00
25.02.2025	83.70	79.93	83.06	80.29	18,954,060.00
26.02.2025	82.93	80.65	81.69	81.30	11,348,130.00
27.02.2025	82.17	76.04	81.65	76.17	14,801,160.00
28.02.2025	78.18	75.37	76.75	76.74	22,597,120.00
03.03.2025	79.75	74.55	77.93	75.78	14,671,230.00
04.03.2025	78.47	74.08	76.03	76.44	15,306,140.00
05.03.2025	79.41	75.52	76.76	79.05	15,389,710.00
06.03.2025	78.57	75.86	77.13	76.47	12,455,150.00
07.03.2025	79.49	75.34	76.65	79.01	14,129,770.00
10.03.2025	77.38	72.70	76.90	73.81	16,634,020.00
11.03.2025	75.39	72.45	74.08	73.36	12,593,870.00
12.03.2025	77.66	75.17	75.31	76.59	12,694,950.00
13.03.2025	77.27	74.54	76.11	75.26	9,741,641.00
14.03.2025	79.08	76.52	76.75	78.69	11,857,610.00
17.03.2025	79.14	77.11	77.11	78.31	9,551,456.00
18.03.2025	77.84	76.17	77.48	77.36	8,093,421.00
19.03.2025	79.48	76.86	77.37	77.93	8,905,067.00
20.03.2025	78.10	76.44	76.69	77.55	10,686,220.00
21.03.2025	76.37	75.27	76.00	75.84	20,059,980.00
24.03.2025	78.78	77.38	77.74	77.99	7,951,352.00
25.03.2025	78.37	77.47	77.85	77.67	6,436,759.00
26.03.2025	77.86	75.13	77.75	76.14	7,325,096.00
27.03.2025	76.07	74.35	75.89	74.81	8,440,128.00
28.03.2025	75.30	72.23	74.63	72.61	8,805,592.00
31.03.2025	72.85	70.44	71.60	72.70	11,776,120.00
01.04.2025	72.85	70.75	72.04	72.83	9,060,268.00
02.04.2025	74.80	71.56	71.72	73.78	7,582,918.00
03.04.2025	70.55	65.11	70.22	65.22	19,440,200.00
04.04.2025	63.07	57.97	62.51	59.09	26,145,360.00
07.04.2025	66.10	56.32	57.92	62.20	28,165,230.00
08.04.2025	66.11	58.74	64.65	60.25	19,534,950.00
09.04.2025	71.87	59.92	60.69	71.11	29,155,380.00
10.04.2025	68.00	63.27	68.00	66.43	19,856,600.00
11.04.2025	67.96	64.58	65.69	67.48	14,059,330.00
14.04.2025	69.36	66.91	68.64	67.86	9,692,187.00
15.04.2025	69.54	67.95	68.09	68.44	10,660,630.00
16.04.2025	66.82	62.95	65.24	65.14	16,970,250.00
17.04.2025	65.38	63.48	65.34	63.76	13,839,350.00
21.04.2025	62.67	61.14	62.36	62.39	14,214,400.00
22.04.2025	64.02	62.56	62.97	63.48	10,780,850.00
23.04.2025	68.01	66.34	66.81	66.73	17,942,450.00
24.04.2025	71.21	67.55	69.67	70.90	18,137,060.00
25.04.2025	72.29	70.29	70.33	71.43	9,623,558.00
28.04.2025	71.94	70.04	70.95	71.57	10,253,690.00
29.04.2025	71.66	70.22	70.89	70.90	8,566,062.00
30.04.2025	71.84	68.53	68.89	71.67	11,198,140.00
01.05.2025	73.53	71.40	72.18	71.73	14,134,510.00
02.05.2025	75.49	73.69	74.25	74.52	13,332,150.00
05.05.2025	74.90	73.78	73.88	73.91	6,953,835.00
06.05.2025	73.88	72.59	72.59	73.16	6,779,601.00
07.05.2025	75.29	72.91	73.44	75.06	9,170,866.00
08.05.2025	76.42	74.82	76.10	74.90	9,426,521.00
09.05.2025	76.30	74.65	75.69	75.36	5,758,255.00
12.05.2025	82.55	80.67	80.67	82.25	17,450,920.00
13.05.2025	85.78	82.25	82.36	85.25	11,796,990.00
14.05.2025	86.04	84.33	85.14	84.97	8,648,859.00
15.05.2025	85.26	83.50	84.23	84.79	9,024,527.00
16.05.2025	84.46	82.53	84.41	84.43	10,083,780.00
19.05.2025	84.45	82.54	82.70	83.82	9,216,148.00
20.05.2025	84.35	83.05	83.53	84.29	6,916,018.00
21.05.2025	84.78	82.23	83.21	82.79	8,077,800.00
22.05.2025	83.82	82.05	82.64	82.56	6,237,232.00

צרו איתנו קשר *5988