|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 49,50 | 9.604.900 | 49,59 | 48,52 | 48,96 | 00:00:00 | | 2003-07-09 | 49,24 | 7.988.800 | 49,84 | 48,49 | 49,35 | 00:00:00 | | 2003-07-10 | 48,62 | 7.324.600 | 49,05 | 48,27 | 48,77 | 00:00:00 | | 2003-07-11 | 47,90 | 7.294.100 | 48,90 | 47,38 | 48,66 | 00:00:00 | | 2003-07-14 | 50,35 | 12.689.600 | 51,07 | 49,05 | 49,15 | 00:00:00 | | 2003-07-15 | 51,30 | 16.580.100 | 51,90 | 50,48 | 51,07 | 00:00:00 | | 2003-07-16 | 51,78 | 12.281.100 | 52,01 | 50,45 | 51,99 | 00:00:00 | | 2003-07-17 | 50,40 | 10.722.500 | 51,07 | 49,95 | 50,60 | 00:00:00 | | 2003-07-18 | 50,27 | 8.359.500 | 50,65 | 49,70 | 50,35 | 00:00:00 | | 2003-07-21 | 49,66 | 6.925.600 | 50,15 | 49,19 | 50,08 | 00:00:00 | | 2003-07-22 | 52,30 | 14.546.700 | 52,40 | 50,53 | 50,64 | 00:00:00 | | 2003-07-23 | 53,41 | 10.145.300 | 53,45 | 51,80 | 52,35 | 00:00:00 | | 2003-07-24 | 52,13 | 10.077.700 | 53,65 | 52,02 | 53,60 | 00:00:00 | | 2003-07-25 | 52,44 | 10.037.600 | 52,50 | 50,82 | 51,24 | 00:00:00 | | 2003-07-28 | 53,25 | 8.387.500 | 53,79 | 52,01 | 52,49 | 00:00:00 | | 2003-07-29 | 52,40 | 9.227.100 | 53,17 | 51,49 | 53,10 | 00:00:00 | | 2003-07-30 | 51,23 | 6.840.500 | 52,42 | 51,01 | 52,35 | 00:00:00 | | 2003-07-31 | 51,65 | 8.194.400 | 52,99 | 51,63 | 51,87 | 00:00:00 | | 2003-08-01 | 52,21 | 7.070.100 | 52,45 | 51,09 | 51,46 | 00:00:00 | | 2003-08-04 | 52,57 | 6.471.300 | 52,99 | 51,53 | 52,33 | 00:00:00 | | 2003-08-05 | 50,58 | 7.018.700 | 52,58 | 50,55 | 52,56 | 00:00:00 | | 2003-08-06 | 50,29 | 8.042.800 | 51,24 | 50,15 | 50,58 | 00:00:00 | | 2003-08-07 | 49,76 | 7.190.300 | 50,75 | 49,23 | 50,25 | 00:00:00 | | 2003-08-08 | 48,04 | 9.463.700 | 50,00 | 47,82 | 50,00 | 00:00:00 | | 2003-08-11 | 49,13 | 7.151.400 | 49,30 | 48,09 | 48,24 | 00:00:00 | | 2003-08-12 | 49,60 | 5.985.200 | 49,72 | 48,62 | 49,30 | 00:00:00 | | 2003-08-13 | 52,21 | 15.334.100 | 52,59 | 49,47 | 49,71 | 00:00:00 | | 2003-08-14 | 52,01 | 7.814.700 | 52,09 | 51,23 | 52,09 | 00:00:00 | | 2003-08-15 | 52,00 | 2.455.200 | 52,30 | 51,62 | 52,00 | 00:00:00 | | 2003-08-18 | 54,66 | 9.869.700 | 54,69 | 52,20 | 52,25 | 00:00:00 | | 2003-08-19 | 54,68 | 7.858.900 | 54,96 | 53,81 | 54,75 | 00:00:00 | | 2003-08-20 | 54,35 | 7.281.300 | 55,14 | 54,02 | 54,09 | 00:00:00 | | 2003-08-21 | 56,05 | 9.471.600 | 56,07 | 54,51 | 54,91 | 00:00:00 | | 2003-08-22 | 57,05 | 15.546.800 | 58,78 | 56,83 | 58,20 | 00:00:00 | | 2003-08-25 | 56,97 | 6.887.600 | 57,35 | 56,49 | 56,87 | 00:00:00 | | 2003-08-26 | 57,40 | 7.749.300 | 57,49 | 56,02 | 56,55 | 00:00:00 | | 2003-08-27 | 58,51 | 8.576.500 | 58,59 | 56,74 | 57,35 | 00:00:00 | | 2003-08-28 | 58,69 | 6.140.600 | 58,90 | 57,76 | 58,68 | 00:00:00 | | 2003-08-29 | 59,45 | 6.903.600 | 59,57 | 57,94 | 57,99 | 00:00:00 | | 2003-09-02 | 58,36 | 12.799.000 | 59,55 | 57,73 | 59,48 | 00:00:00 | | 2003-09-03 | 56,53 | 12.182.300 | 58,36 | 56,13 | 58,31 | 00:00:00 | | 2003-09-04 | 57,91 | 11.202.900 | 58,36 | 56,61 | 57,00 | 00:00:00 | | 2003-09-05 | 57,83 | 10.065.400 | 58,70 | 57,08 | 57,70 | 00:00:00 | | 2003-09-08 | 58,69 | 8.157.900 | 58,70 | 57,50 | 58,33 | 00:00:00 | | 2003-09-09 | 57,80 | 6.806.100 | 58,66 | 57,75 | 58,42 | 00:00:00 | | 2003-09-10 | 55,57 | 10.571.300 | 57,43 | 55,50 | 57,43 | 00:00:00 | | 2003-09-11 | 56,46 | 12.018.700 | 56,71 | 54,38 | 55,61 | 00:00:00 | | 2003-09-12 | 56,59 | 7.887.000 | 56,71 | 55,37 | 56,10 | 00:00:00 | | 2003-09-15 | 55,50 | 7.178.800 | 57,21 | 55,38 | 56,67 | 00:00:00 | | 2003-09-16 | 57,54 | 9.151.900 | 57,76 | 55,22 | 55,68 | 00:00:00 | | 2003-09-17 | 57,41 | 7.370.600 | 57,92 | 56,95 | 57,35 | 00:00:00 | | 2003-09-18 | 56,77 | 12.379.100 | 56,97 | 55,88 | 56,65 | 00:00:00 | | 2003-09-19 | 56,67 | 6.465.000 | 56,96 | 56,13 | 56,59 | 00:00:00 | | 2003-09-22 | 55,10 | 7.317.100 | 55,70 | 54,00 | 55,49 | 00:00:00 | | 2003-09-23 | 55,75 | 7.918.900 | 55,78 | 54,65 | 55,10 | 00:00:00 | | 2003-09-24 | 52,99 | 8.717.300 | 55,94 | 52,93 | 55,58 | 00:00:00 | | 2003-09-25 | 52,81 | 10.138.900 | 54,48 | 52,79 | 53,15 | 00:00:00 | | 2003-09-26 | 51,79 | 10.216.500 | 53,70 | 51,64 | 52,83 | 00:00:00 | | 2003-09-29 | 52,95 | 9.662.600 | 53,43 | 52,21 | 52,27 | 00:00:00 | | 2003-09-30 | 51,60 | 9.133.700 | 52,70 | 51,40 | 52,63 | 00:00:00 | | 2003-10-01 | 52,78 | 8.145.600 | 53,00 | 51,57 | 52,05 | 00:00:00 | | 2003-10-02 | 52,63 | 7.720.100 | 53,74 | 52,45 | 52,75 | 00:00:00 | | 2003-10-03 | 55,98 | 13.070.600 | 56,78 | 53,84 | 53,97 | 00:00:00 | | 2003-10-06 | 55,70 | 5.346.200 | 56,08 | 55,09 | 56,00 | 00:00:00 | | 2003-10-07 | 56,19 | 8.487.700 | 56,36 | 54,88 | 55,00 | 00:00:00 | | 2003-10-08 | 56,87 | 8.350.800 | 57,30 | 55,60 | 56,34 | 00:00:00 | | 2003-10-09 | 58,08 | 10.286.200 | 59,00 | 57,33 | 57,89 | 00:00:00 | | 2003-10-10 | 58,60 | 6.353.100 | 58,69 | 57,57 | 57,97 | 00:00:00 | | 2003-10-13 | 58,11 | 7.252.100 | 59,49 | 57,86 | 59,00 | 00:00:00 | | 2003-10-14 | 58,81 | 6.147.800 | 58,91 | 57,40 | 57,85 | 00:00:00 | | 2003-10-15 | 60,03 | 12.108.300 | 60,67 | 59,45 | 59,90 | 00:00:00 | | 2003-10-16 | 60,51 | 6.569.800 | 60,51 | 59,38 | 59,57 | 00:00:00 | | 2003-10-17 | 58,60 | 7.686.100 | 60,80 | 58,22 | 60,73 | 00:00:00 | | 2003-10-20 | 59,22 | 6.863.000 | 59,23 | 58,00 | 58,40 | 00:00:00 | | 2003-10-21 | 60,00 | 6.163.600 | 60,15 | 59,35 | 59,95 | 00:00:00 | | 2003-10-22 | 58,05 | 6.522.800 | 59,38 | 58,04 | 59,20 | 00:00:00 | | 2003-10-23 | 53,49 | 21.149.800 | 53,64 | 52,64 | 52,75 | 00:00:00 | | 2003-10-24 | 53,37 | 8.133.600 | 53,99 | 52,35 | 53,45 | 00:00:00 | | 2003-10-27 | 53,86 | 6.343.800 | 54,17 | 53,03 | 54,00 | 00:00:00 | | 2003-10-28 | 57,84 | 14.304.500 | 58,13 | 54,76 | 54,89 | 00:00:00 | | 2003-10-29 | 57,75 | 8.674.800 | 58,09 | 57,05 | 57,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
