|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 35,37 | 14.156.000 | 35,47 | 33,50 | 34,21 | 00:00:00 | | 2003-03-14 | 35,08 | 14.874.800 | 35,97 | 34,68 | 35,65 | 00:00:00 | | 2003-03-17 | 37,34 | 17.734.100 | 37,78 | 34,87 | 34,91 | 00:00:00 | | 2003-03-18 | 38,13 | 13.189.300 | 38,13 | 36,81 | 37,12 | 00:00:00 | | 2003-03-19 | 39,27 | 17.551.700 | 39,70 | 37,64 | 37,89 | 00:00:00 | | 2003-03-20 | 39,75 | 21.336.000 | 40,75 | 38,81 | 39,09 | 00:00:00 | | 2003-03-21 | 39,99 | 18.800.300 | 40,76 | 39,37 | 40,59 | 00:00:00 | | 2003-03-24 | 38,32 | 12.707.100 | 39,30 | 38,20 | 39,05 | 00:00:00 | | 2003-03-25 | 38,17 | 15.276.300 | 38,39 | 37,35 | 37,86 | 00:00:00 | | 2003-03-26 | 38,35 | 12.445.100 | 39,03 | 38,11 | 38,33 | 00:00:00 | | 2003-03-27 | 38,39 | 11.543.300 | 38,77 | 37,77 | 37,88 | 00:00:00 | | 2003-03-28 | 37,75 | 7.680.800 | 38,55 | 37,53 | 38,23 | 00:00:00 | | 2003-03-31 | 35,94 | 13.068.100 | 37,00 | 35,82 | 36,84 | 00:00:00 | | 2003-04-01 | 36,19 | 10.308.200 | 36,76 | 35,74 | 35,95 | 00:00:00 | | 2003-04-02 | 38,34 | 11.216.600 | 38,57 | 37,19 | 37,21 | 00:00:00 | | 2003-04-03 | 38,77 | 10.704.100 | 39,28 | 37,93 | 38,67 | 00:00:00 | | 2003-04-04 | 38,16 | 8.827.700 | 38,86 | 37,75 | 38,80 | 00:00:00 | | 2003-04-07 | 38,49 | 10.759.600 | 40,00 | 38,39 | 39,89 | 00:00:00 | | 2003-04-08 | 37,46 | 10.521.600 | 38,27 | 37,23 | 38,10 | 00:00:00 | | 2003-04-09 | 36,81 | 10.038.700 | 37,99 | 36,45 | 37,65 | 00:00:00 | | 2003-04-10 | 37,44 | 8.679.300 | 37,52 | 36,26 | 36,87 | 00:00:00 | | 2003-04-11 | 36,46 | 10.480.000 | 37,97 | 36,22 | 37,73 | 00:00:00 | | 2003-04-14 | 37,19 | 11.314.400 | 37,26 | 36,06 | 36,64 | 00:00:00 | | 2003-04-15 | 37,36 | 13.952.600 | 37,93 | 36,30 | 36,55 | 00:00:00 | | 2003-04-16 | 38,51 | 14.581.800 | 39,36 | 38,16 | 38,20 | 00:00:00 | | 2003-04-17 | 39,95 | 15.271.300 | 40,32 | 38,21 | 38,43 | 00:00:00 | | 2003-04-21 | 40,84 | 12.191.100 | 40,94 | 39,44 | 40,12 | 00:00:00 | | 2003-04-22 | 41,86 | 14.609.600 | 41,92 | 40,15 | 40,53 | 00:00:00 | | 2003-04-23 | 40,92 | 14.477.200 | 41,75 | 40,29 | 41,59 | 00:00:00 | | 2003-04-24 | 40,90 | 11.604.900 | 41,11 | 39,90 | 39,99 | 00:00:00 | | 2003-04-25 | 38,94 | 10.275.800 | 40,40 | 38,72 | 40,39 | 00:00:00 | | 2003-04-28 | 40,11 | 11.359.800 | 40,19 | 38,57 | 38,97 | 00:00:00 | | 2003-04-29 | 41,20 | 12.956.600 | 41,59 | 40,00 | 40,78 | 00:00:00 | | 2003-04-30 | 41,00 | 11.082.100 | 41,47 | 40,70 | 40,89 | 00:00:00 | | 2003-05-01 | 41,04 | 9.405.100 | 41,25 | 39,94 | 40,95 | 00:00:00 | | 2003-05-02 | 42,05 | 9.904.500 | 42,29 | 40,91 | 41,09 | 00:00:00 | | 2003-05-05 | 42,44 | 11.502.200 | 43,47 | 41,77 | 42,29 | 00:00:00 | | 2003-05-06 | 43,10 | 10.536.500 | 43,58 | 42,03 | 42,30 | 00:00:00 | | 2003-05-07 | 42,04 | 8.974.000 | 42,85 | 41,60 | 42,59 | 00:00:00 | | 2003-05-08 | 41,06 | 9.058.100 | 41,69 | 40,77 | 41,50 | 00:00:00 | | 2003-05-09 | 42,49 | 7.575.300 | 42,52 | 41,37 | 41,68 | 00:00:00 | | 2003-05-12 | 43,63 | 12.168.200 | 43,78 | 41,91 | 42,33 | 00:00:00 | | 2003-05-13 | 42,75 | 10.061.300 | 43,38 | 42,41 | 43,28 | 00:00:00 | | 2003-05-14 | 41,54 | 11.152.700 | 42,70 | 41,30 | 42,60 | 00:00:00 | | 2003-05-15 | 41,97 | 7.513.200 | 42,31 | 41,27 | 42,00 | 00:00:00 | | 2003-05-16 | 40,61 | 11.381.900 | 41,89 | 40,10 | 41,39 | 00:00:00 | | 2003-05-19 | 39,08 | 10.834.000 | 40,49 | 38,92 | 40,22 | 00:00:00 | | 2003-05-20 | 39,44 | 10.329.000 | 39,92 | 39,00 | 39,01 | 00:00:00 | | 2003-05-21 | 39,35 | 11.146.300 | 39,51 | 38,70 | 39,36 | 00:00:00 | | 2003-05-22 | 40,14 | 8.070.200 | 40,38 | 39,05 | 39,34 | 00:00:00 | | 2003-05-23 | 39,92 | 6.509.700 | 40,51 | 39,69 | 40,10 | 00:00:00 | | 2003-05-27 | 42,11 | 8.964.300 | 42,36 | 39,55 | 39,69 | 00:00:00 | | 2003-05-28 | 42,13 | 9.838.200 | 42,74 | 41,63 | 42,23 | 00:00:00 | | 2003-05-29 | 44,30 | 16.001.300 | 44,45 | 41,95 | 42,17 | 00:00:00 | | 2003-05-30 | 46,23 | 16.744.700 | 46,48 | 44,57 | 44,66 | 00:00:00 | | 2003-06-02 | 45,47 | 13.215.400 | 47,20 | 45,19 | 46,91 | 00:00:00 | | 2003-06-03 | 47,36 | 12.991.400 | 47,45 | 45,40 | 45,50 | 00:00:00 | | 2003-06-04 | 49,11 | 16.340.200 | 49,15 | 46,75 | 47,11 | 00:00:00 | | 2003-06-05 | 49,36 | 13.188.700 | 49,49 | 47,94 | 48,57 | 00:00:00 | | 2003-06-06 | 49,11 | 16.083.400 | 51,60 | 48,30 | 49,99 | 00:00:00 | | 2003-06-09 | 48,00 | 10.042.300 | 48,75 | 47,30 | 48,51 | 00:00:00 | | 2003-06-10 | 48,13 | 9.921.300 | 48,21 | 46,75 | 47,48 | 00:00:00 | | 2003-06-11 | 48,29 | 11.178.000 | 48,66 | 46,76 | 47,26 | 00:00:00 | | 2003-06-12 | 47,60 | 7.549.400 | 48,34 | 46,95 | 48,23 | 00:00:00 | | 2003-06-13 | 45,57 | 11.580.800 | 47,77 | 45,54 | 47,40 | 00:00:00 | | 2003-06-16 | 47,17 | 9.719.900 | 47,30 | 45,58 | 45,90 | 00:00:00 | | 2003-06-17 | 47,26 | 8.948.200 | 47,78 | 46,46 | 47,45 | 00:00:00 | | 2003-06-18 | 48,44 | 11.461.500 | 48,85 | 46,22 | 46,84 | 00:00:00 | | 2003-06-19 | 47,37 | 8.538.000 | 48,86 | 47,35 | 48,52 | 00:00:00 | | 2003-06-20 | 47,15 | 8.797.600 | 48,50 | 46,57 | 48,21 | 00:00:00 | | 2003-06-23 | 46,86 | 8.437.200 | 47,96 | 46,30 | 47,07 | 00:00:00 | | 2003-06-24 | 45,91 | 10.389.500 | 46,95 | 45,72 | 46,40 | 00:00:00 | | 2003-06-25 | 45,92 | 8.419.000 | 47,29 | 45,70 | 46,00 | 00:00:00 | | 2003-06-26 | 46,84 | 7.079.800 | 46,94 | 45,91 | 46,16 | 00:00:00 | | 2003-06-27 | 46,43 | 7.141.500 | 47,62 | 46,20 | 46,85 | 00:00:00 | | 2003-06-30 | 46,46 | 5.895.200 | 47,36 | 46,27 | 46,68 | 00:00:00 | | 2003-07-01 | 46,85 | 9.367.900 | 47,03 | 45,02 | 45,97 | 00:00:00 | | 2003-07-02 | 47,19 | 7.298.900 | 47,30 | 46,34 | 46,81 | 00:00:00 | | 2003-07-03 | 46,50 | 4.200.700 | 47,44 | 46,34 | 46,50 | 00:00:00 | | 2003-07-07 | 49,58 | 10.376.000 | 49,62 | 47,10 | 47,18 | 00:00:00 | | 2003-07-08 | 49,50 | 9.604.900 | 49,59 | 48,52 | 48,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
