|
 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 2024-05-10 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 37,62 | 20.300.500 | 37,65 | 35,21 | 36,16 | 00:00:00 | | 2002-11-15 | 38,02 | 17.586.300 | 38,67 | 36,51 | 36,91 | 00:00:00 | | 2002-11-18 | 37,43 | 13.085.900 | 38,88 | 37,35 | 38,21 | 00:00:00 | | 2002-11-19 | 36,79 | 15.043.500 | 37,88 | 36,55 | 37,19 | 00:00:00 | | 2002-11-20 | 39,82 | 19.122.200 | 39,85 | 37,15 | 37,21 | 00:00:00 | | 2002-11-21 | 42,85 | 22.368.100 | 42,98 | 40,40 | 40,66 | 00:00:00 | | 2002-11-22 | 42,85 | 18.300.900 | 43,20 | 41,50 | 42,15 | 00:00:00 | | 2002-11-25 | 44,14 | 17.195.900 | 44,60 | 42,59 | 42,77 | 00:00:00 | | 2002-11-26 | 42,77 | 12.239.500 | 44,15 | 42,55 | 44,05 | 00:00:00 | | 2002-11-27 | 45,80 | 12.519.800 | 45,91 | 43,65 | 43,79 | 00:00:00 | | 2002-11-29 | 44,17 | 6.330.200 | 46,16 | 44,15 | 45,97 | 00:00:00 | | 2002-12-02 | 44,74 | 17.089.200 | 45,99 | 43,88 | 45,40 | 00:00:00 | | 2002-12-03 | 42,28 | 15.998.200 | 44,14 | 42,28 | 44,11 | 00:00:00 | | 2002-12-04 | 40,09 | 23.383.800 | 40,95 | 39,64 | 40,85 | 00:00:00 | | 2002-12-05 | 39,35 | 16.971.400 | 40,89 | 38,63 | 40,65 | 00:00:00 | | 2002-12-06 | 39,50 | 13.730.900 | 40,10 | 38,27 | 38,55 | 00:00:00 | | 2002-12-09 | 37,31 | 13.078.100 | 39,20 | 37,21 | 39,10 | 00:00:00 | | 2002-12-10 | 38,86 | 14.796.600 | 39,30 | 37,62 | 37,70 | 00:00:00 | | 2002-12-11 | 39,11 | 14.090.500 | 39,61 | 37,85 | 38,40 | 00:00:00 | | 2002-12-12 | 38,40 | 12.733.300 | 39,92 | 37,97 | 39,56 | 00:00:00 | | 2002-12-13 | 37,04 | 8.794.800 | 38,05 | 36,85 | 38,00 | 00:00:00 | | 2002-12-16 | 39,16 | 13.052.700 | 39,18 | 36,71 | 37,41 | 00:00:00 | | 2002-12-17 | 37,89 | 13.212.800 | 39,59 | 37,54 | 39,06 | 00:00:00 | | 2002-12-18 | 35,90 | 12.340.000 | 37,10 | 35,66 | 37,05 | 00:00:00 | | 2002-12-19 | 36,43 | 13.378.900 | 36,74 | 35,40 | 35,84 | 00:00:00 | | 2002-12-20 | 36,20 | 10.192.500 | 37,44 | 35,86 | 36,84 | 00:00:00 | | 2002-12-23 | 37,49 | 7.914.300 | 37,90 | 36,05 | 36,10 | 00:00:00 | | 2002-12-24 | 37,31 | 4.057.500 | 38,00 | 37,23 | 37,30 | 00:00:00 | | 2002-12-26 | 36,65 | 6.093.700 | 38,19 | 36,61 | 37,60 | 00:00:00 | | 2002-12-27 | 36,20 | 4.821.800 | 36,90 | 36,02 | 36,58 | 00:00:00 | | 2002-12-30 | 35,57 | 6.247.600 | 36,74 | 35,35 | 36,38 | 00:00:00 | | 2002-12-31 | 35,37 | 6.455.900 | 36,11 | 35,14 | 35,58 | 00:00:00 | | 2003-01-02 | 37,36 | 12.726.800 | 37,48 | 35,42 | 36,35 | 00:00:00 | | 2003-01-03 | 39,00 | 12.764.500 | 39,02 | 36,95 | 37,09 | 00:00:00 | | 2003-01-06 | 40,84 | 15.538.000 | 41,47 | 39,32 | 39,66 | 00:00:00 | | 2003-01-07 | 40,46 | 13.026.600 | 41,70 | 40,12 | 40,85 | 00:00:00 | | 2003-01-08 | 39,38 | 11.117.800 | 40,33 | 39,06 | 40,10 | 00:00:00 | | 2003-01-09 | 40,46 | 14.015.400 | 41,36 | 39,93 | 40,03 | 00:00:00 | | 2003-01-10 | 41,41 | 16.493.800 | 41,80 | 39,50 | 39,69 | 00:00:00 | | 2003-01-13 | 40,45 | 16.018.800 | 42,63 | 40,12 | 42,30 | 00:00:00 | | 2003-01-14 | 39,65 | 18.919.900 | 41,31 | 39,36 | 40,63 | 00:00:00 | | 2003-01-15 | 38,45 | 18.081.300 | 39,14 | 37,62 | 38,83 | 00:00:00 | | 2003-01-16 | 37,83 | 13.793.600 | 39,40 | 37,56 | 39,02 | 00:00:00 | | 2003-01-17 | 36,02 | 14.161.600 | 37,40 | 35,76 | 37,02 | 00:00:00 | | 2003-01-21 | 35,73 | 11.606.600 | 36,85 | 35,67 | 36,55 | 00:00:00 | | 2003-01-22 | 36,20 | 14.232.200 | 37,14 | 35,71 | 36,15 | 00:00:00 | | 2003-01-23 | 36,41 | 15.783.300 | 37,49 | 35,68 | 37,08 | 00:00:00 | | 2003-01-24 | 34,46 | 17.905.600 | 35,88 | 34,30 | 35,59 | 00:00:00 | | 2003-01-27 | 34,52 | 11.206.800 | 35,21 | 34,05 | 34,20 | 00:00:00 | | 2003-01-28 | 34,67 | 13.305.600 | 35,27 | 34,02 | 34,89 | 00:00:00 | | 2003-01-29 | 35,85 | 15.846.700 | 36,06 | 34,31 | 34,95 | 00:00:00 | | 2003-01-30 | 33,75 | 13.136.500 | 36,08 | 33,71 | 35,63 | 00:00:00 | | 2003-01-31 | 32,64 | 19.790.600 | 33,01 | 31,20 | 31,59 | 00:00:00 | | 2003-02-03 | 32,23 | 11.419.700 | 33,20 | 32,18 | 32,86 | 00:00:00 | | 2003-02-04 | 32,30 | 12.554.800 | 32,51 | 31,65 | 31,80 | 00:00:00 | | 2003-02-05 | 32,79 | 15.482.000 | 33,85 | 32,54 | 32,75 | 00:00:00 | | 2003-02-06 | 32,23 | 12.025.800 | 33,28 | 32,00 | 32,73 | 00:00:00 | | 2003-02-07 | 31,64 | 8.381.300 | 32,69 | 31,34 | 32,60 | 00:00:00 | | 2003-02-10 | 32,29 | 10.119.300 | 32,68 | 31,33 | 31,65 | 00:00:00 | | 2003-02-11 | 32,10 | 10.112.600 | 32,68 | 31,61 | 32,41 | 00:00:00 | | 2003-02-12 | 32,04 | 11.394.500 | 32,78 | 31,80 | 31,93 | 00:00:00 | | 2003-02-13 | 32,17 | 10.084.500 | 32,35 | 31,43 | 32,11 | 00:00:00 | | 2003-02-14 | 34,31 | 14.176.900 | 34,32 | 32,22 | 32,28 | 00:00:00 | | 2003-02-18 | 35,11 | 12.101.800 | 35,25 | 34,55 | 34,60 | 00:00:00 | | 2003-02-19 | 34,65 | 8.516.900 | 35,11 | 34,15 | 35,01 | 00:00:00 | | 2003-02-20 | 35,31 | 8.523.700 | 35,62 | 34,70 | 34,91 | 00:00:00 | | 2003-02-21 | 35,05 | 8.975.900 | 35,76 | 34,62 | 35,75 | 00:00:00 | | 2003-02-24 | 35,34 | 9.987.400 | 35,91 | 34,76 | 35,04 | 00:00:00 | | 2003-02-25 | 35,01 | 9.825.400 | 35,10 | 34,00 | 34,72 | 00:00:00 | | 2003-02-26 | 34,05 | 9.222.500 | 35,40 | 33,85 | 34,79 | 00:00:00 | | 2003-02-27 | 35,13 | 11.283.600 | 35,19 | 33,91 | 34,48 | 00:00:00 | | 2003-02-28 | 35,75 | 8.370.100 | 35,85 | 34,75 | 35,17 | 00:00:00 | | 2003-03-03 | 34,35 | 9.830.900 | 36,35 | 34,25 | 36,00 | 00:00:00 | | 2003-03-04 | 34,21 | 8.366.900 | 34,73 | 34,00 | 34,45 | 00:00:00 | | 2003-03-05 | 34,08 | 9.092.600 | 34,51 | 33,61 | 34,30 | 00:00:00 | | 2003-03-06 | 33,92 | 9.929.100 | 34,25 | 33,40 | 33,95 | 00:00:00 | | 2003-03-07 | 33,82 | 12.286.100 | 34,04 | 32,76 | 33,10 | 00:00:00 | | 2003-03-10 | 32,33 | 9.902.100 | 33,53 | 32,25 | 33,35 | 00:00:00 | | 2003-03-11 | 32,35 | 9.527.900 | 32,75 | 32,07 | 32,30 | 00:00:00 | | 2003-03-12 | 33,59 | 13.736.400 | 33,63 | 32,28 | 32,34 | 00:00:00 | | 2003-03-13 | 35,37 | 14.156.000 | 35,47 | 33,50 | 34,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
