|
 KLA-Tencor Corpor - [Ticker: KLAC] |     | | Última Transacción | 104,770 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | -4,120 (-3.78%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 110,000 | Mínimo | 103,090 | | Volumen | 2.005.703 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 104,760 x 100 - 104,780 x 100 | Yield | | | Cierre Anterior | 108,890 | PER | 0,00% | | Apertura | 110,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para KLAC desde 2000-01-01 hasta 2023-03-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 108,50 | 3.769.400 | 112,25 | 103,38 | 112,25 | 00:00:00 | | 2000-01-04 | 103,88 | 3.129.800 | 110,44 | 103,62 | 106,56 | 00:00:00 | | 2000-01-05 | 98,69 | 5.478.600 | 102,00 | 96,63 | 101,88 | 00:00:00 | | 2000-01-06 | 99,44 | 8.351.000 | 101,50 | 97,00 | 97,19 | 00:00:00 | | 2000-01-07 | 105,31 | 6.038.200 | 105,50 | 97,50 | 99,81 | 00:00:00 | | 2000-01-10 | 116,56 | 5.177.000 | 118,25 | 107,94 | 108,12 | 00:00:00 | | 2000-01-11 | 115,56 | 4.988.200 | 120,00 | 113,25 | 113,50 | 00:00:00 | | 2000-01-12 | 119,19 | 6.113.000 | 121,38 | 111,63 | 115,88 | 00:00:00 | | 2000-01-13 | 119,75 | 7.030.000 | 122,00 | 113,81 | 117,50 | 00:00:00 | | 2000-01-14 | 138,00 | 10.145.600 | 139,75 | 124,88 | 125,06 | 00:00:00 | | 2000-01-18 | 130,62 | 6.755.400 | 137,23 | 129,12 | 136,25 | 00:00:00 | | 2000-01-19 | 64,31 | 2.796.600 | 67,12 | 62,50 | 64,56 | 00:00:00 | | 2000-01-20 | 63,25 | 4.974.600 | 66,13 | 59,50 | 65,06 | 00:00:00 | | 2000-01-21 | 64,25 | 3.352.900 | 65,12 | 61,88 | 63,62 | 00:00:00 | | 2000-01-24 | 59,81 | 3.038.100 | 66,00 | 59,00 | 65,00 | 00:00:00 | | 2000-01-25 | 61,94 | 2.354.200 | 62,12 | 56,75 | 60,69 | 00:00:00 | | 2000-01-26 | 58,37 | 2.487.700 | 62,50 | 58,37 | 62,25 | 00:00:00 | | 2000-01-27 | 56,94 | 3.446.300 | 62,00 | 54,38 | 59,31 | 00:00:00 | | 2000-01-28 | 56,31 | 3.466.400 | 57,88 | 54,50 | 55,00 | 00:00:00 | | 2000-01-31 | 58,63 | 4.471.300 | 60,31 | 54,88 | 55,37 | 00:00:00 | | 2000-02-01 | 60,62 | 3.138.800 | 62,25 | 57,25 | 58,44 | 00:00:00 | | 2000-02-02 | 64,56 | 5.396.500 | 65,12 | 59,25 | 59,25 | 00:00:00 | | 2000-02-03 | 66,19 | 3.979.900 | 66,50 | 63,50 | 64,94 | 00:00:00 | | 2000-02-04 | 65,94 | 5.089.400 | 67,88 | 65,81 | 67,25 | 00:00:00 | | 2000-02-07 | 68,19 | 2.810.400 | 69,00 | 65,00 | 65,62 | 00:00:00 | | 2000-02-08 | 69,75 | 3.813.800 | 70,00 | 67,50 | 68,87 | 00:00:00 | | 2000-02-09 | 67,81 | 4.037.400 | 71,69 | 66,19 | 68,25 | 00:00:00 | | 2000-02-10 | 70,44 | 1.995.400 | 71,00 | 66,69 | 67,69 | 00:00:00 | | 2000-02-11 | 68,50 | 1.689.800 | 70,75 | 67,75 | 70,63 | 00:00:00 | | 2000-02-14 | 67,63 | 2.027.100 | 69,13 | 65,87 | 68,00 | 00:00:00 | | 2000-02-15 | 69,69 | 2.724.100 | 70,50 | 65,00 | 67,00 | 00:00:00 | | 2000-02-16 | 71,75 | 3.866.200 | 73,37 | 70,37 | 71,00 | 00:00:00 | | 2000-02-17 | 74,00 | 2.928.900 | 74,12 | 70,37 | 72,38 | 00:00:00 | | 2000-02-18 | 68,00 | 2.433.800 | 73,44 | 67,88 | 72,88 | 00:00:00 | | 2000-02-22 | 71,62 | 2.742.100 | 73,00 | 65,12 | 67,94 | 00:00:00 | | 2000-02-23 | 72,31 | 24.772 | 73,69 | 70,19 | 71,38 | 00:00:00 | | 2000-02-24 | 72,81 | 3.568.500 | 74,38 | 70,31 | 73,75 | 00:00:00 | | 2000-02-25 | 68,62 | 2.569.800 | 74,75 | 68,62 | 72,94 | 00:00:00 | | 2000-02-28 | 69,81 | 3.464.600 | 70,53 | 64,34 | 67,88 | 00:00:00 | | 2000-02-29 | 77,94 | 5.754.100 | 78,81 | 71,62 | 71,62 | 00:00:00 | | 2000-03-01 | 75,31 | 2.647.500 | 80,00 | 75,19 | 78,88 | 00:00:00 | | 2000-03-02 | 72,13 | 2.101.700 | 78,25 | 72,13 | 77,12 | 00:00:00 | | 2000-03-03 | 83,25 | 3.855.900 | 83,25 | 76,12 | 76,25 | 00:00:00 | | 2000-03-06 | 83,94 | 4.428.700 | 86,25 | 83,00 | 85,00 | 00:00:00 | | 2000-03-07 | 84,00 | 3.361.900 | 85,37 | 80,12 | 84,88 | 00:00:00 | | 2000-03-08 | 79,00 | 4.588.300 | 84,00 | 77,12 | 83,87 | 00:00:00 | | 2000-03-09 | 85,00 | 2.837.500 | 85,25 | 78,06 | 79,06 | 00:00:00 | | 2000-03-10 | 91,12 | 3.701.800 | 91,50 | 83,50 | 84,62 | 00:00:00 | | 2000-03-13 | 83,94 | 3.553.300 | 87,50 | 82,50 | 86,25 | 00:00:00 | | 2000-03-14 | 76,37 | 3.356.100 | 86,25 | 76,25 | 86,25 | 00:00:00 | | 2000-03-15 | 75,13 | 3.840.700 | 80,06 | 74,06 | 77,19 | 00:00:00 | | 2000-03-16 | 75,13 | 7.237.100 | 79,25 | 70,37 | 76,88 | 00:00:00 | | 2000-03-17 | 80,00 | 4.847.400 | 80,25 | 72,88 | 74,12 | 00:00:00 | | 2000-03-20 | 77,06 | 2.706.700 | 81,62 | 77,00 | 79,88 | 00:00:00 | | 2000-03-21 | 80,69 | 3.892.000 | 80,69 | 74,00 | 77,87 | 00:00:00 | | 2000-03-22 | 83,56 | 3.256.500 | 85,00 | 80,44 | 80,50 | 00:00:00 | | 2000-03-23 | 86,75 | 5.604.100 | 90,25 | 84,62 | 84,88 | 00:00:00 | | 2000-03-24 | 89,31 | 3.079.600 | 91,69 | 87,38 | 87,44 | 00:00:00 | | 2000-03-27 | 89,44 | 1.950.500 | 91,00 | 87,50 | 89,44 | 00:00:00 | | 2000-03-28 | 85,00 | 2.301.700 | 89,25 | 84,56 | 88,63 | 00:00:00 | | 2000-03-29 | 77,81 | 3.600.700 | 85,63 | 76,88 | 85,63 | 00:00:00 | | 2000-03-30 | 79,25 | 3.505.300 | 82,50 | 75,94 | 76,75 | 00:00:00 | | 2000-03-31 | 84,25 | 2.928.600 | 85,75 | 76,25 | 80,44 | 00:00:00 | | 2000-04-03 | 77,06 | 3.344.200 | 84,25 | 75,50 | 84,13 | 00:00:00 | | 2000-04-04 | 79,63 | 6.737.100 | 82,50 | 66,56 | 78,50 | 00:00:00 | | 2000-04-05 | 81,38 | 6.091.700 | 86,94 | 77,12 | 77,87 | 00:00:00 | | 2000-04-06 | 89,12 | 4.445.900 | 89,69 | 82,00 | 83,31 | 00:00:00 | | 2000-04-07 | 97,44 | 5.924.000 | 97,75 | 88,37 | 89,69 | 00:00:00 | | 2000-04-10 | 83,81 | 5.175.100 | 97,63 | 83,50 | 97,31 | 00:00:00 | | 2000-04-11 | 86,38 | 6.761.700 | 90,69 | 79,00 | 81,00 | 00:00:00 | | 2000-04-12 | 78,00 | 5.835.500 | 90,56 | 77,89 | 88,75 | 00:00:00 | | 2000-04-13 | 64,75 | 12.102.500 | 82,75 | 63,88 | 82,12 | 00:00:00 | | 2000-04-14 | 57,62 | 12.581.400 | 65,62 | 54,62 | 63,50 | 00:00:00 | | 2000-04-17 | 68,00 | 8.585.900 | 69,50 | 56,00 | 57,00 | 00:00:00 | | 2000-04-18 | 72,00 | 6.424.900 | 72,19 | 64,25 | 67,75 | 00:00:00 | | 2000-04-19 | 64,56 | 4.023.000 | 71,69 | 64,00 | 71,44 | 00:00:00 | | 2000-04-20 | 65,12 | 3.461.100 | 67,88 | 62,50 | 65,12 | 00:00:00 | | 2000-04-24 | 63,88 | 4.079.100 | 67,25 | 59,12 | 63,13 | 00:00:00 | | 2000-04-25 | 66,13 | 4.382.600 | 67,63 | 63,06 | 65,00 | 00:00:00 | | 2000-04-26 | 63,69 | 4.716.500 | 70,00 | 63,50 | 67,19 | 00:00:00 | | 2000-04-27 | 70,94 | 5.710.300 | 72,00 | 60,62 | 61,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
