|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 57,75 | 8.674.800 | 58,09 | 57,05 | 57,49 | 00:00:00 | | 2003-10-30 | 56,72 | 8.299.800 | 58,49 | 56,69 | 58,39 | 00:00:00 | | 2003-10-31 | 57,27 | 5.487.900 | 57,55 | 56,56 | 56,98 | 00:00:00 | | 2003-11-03 | 59,19 | 7.913.200 | 59,55 | 57,60 | 57,74 | 00:00:00 | | 2003-11-04 | 58,98 | 6.325.500 | 59,63 | 58,40 | 58,77 | 00:00:00 | | 2003-11-05 | 59,44 | 6.220.600 | 59,75 | 58,58 | 59,15 | 00:00:00 | | 2003-11-06 | 60,88 | 9.336.000 | 61,00 | 59,14 | 59,71 | 00:00:00 | | 2003-11-07 | 59,53 | 7.180.300 | 61,25 | 59,52 | 61,12 | 00:00:00 | | 2003-11-10 | 58,18 | 5.591.900 | 59,68 | 58,01 | 59,40 | 00:00:00 | | 2003-11-11 | 59,00 | 6.380.100 | 59,40 | 58,05 | 58,15 | 00:00:00 | | 2003-11-12 | 60,08 | 6.639.600 | 60,20 | 58,80 | 59,23 | 00:00:00 | | 2003-11-13 | 59,10 | 7.787.000 | 60,06 | 58,21 | 59,79 | 00:00:00 | | 2003-11-14 | 57,07 | 6.959.200 | 59,25 | 56,80 | 58,94 | 00:00:00 | | 2003-11-17 | 56,44 | 9.442.000 | 56,93 | 55,45 | 56,70 | 00:00:00 | | 2003-11-18 | 55,35 | 7.401.300 | 57,38 | 55,32 | 56,92 | 00:00:00 | | 2003-11-19 | 55,57 | 6.799.900 | 55,94 | 55,07 | 55,65 | 00:00:00 | | 2003-11-20 | 54,61 | 7.565.200 | 56,27 | 54,45 | 55,24 | 00:00:00 | | 2003-11-21 | 55,05 | 5.977.100 | 55,65 | 54,53 | 54,99 | 00:00:00 | | 2003-11-24 | 57,16 | 6.099.500 | 57,35 | 55,40 | 55,65 | 00:00:00 | | 2003-11-25 | 58,11 | 6.788.700 | 58,83 | 56,93 | 57,34 | 00:00:00 | | 2003-11-26 | 57,40 | 7.281.400 | 58,63 | 56,60 | 58,31 | 00:00:00 | | 2003-11-28 | 58,53 | 2.677.500 | 58,66 | 57,10 | 57,10 | 00:00:00 | | 2003-12-01 | 58,99 | 8.012.500 | 59,65 | 57,95 | 59,00 | 00:00:00 | | 2003-12-02 | 58,83 | 6.602.700 | 59,49 | 58,30 | 59,20 | 00:00:00 | | 2003-12-03 | 58,26 | 11.093.900 | 60,13 | 58,02 | 59,17 | 00:00:00 | | 2003-12-04 | 57,41 | 7.978.400 | 58,62 | 55,87 | 58,26 | 00:00:00 | | 2003-12-05 | 55,62 | 7.191.100 | 57,15 | 55,30 | 56,69 | 00:00:00 | | 2003-12-08 | 55,48 | 5.715.500 | 56,23 | 54,76 | 55,42 | 00:00:00 | | 2003-12-09 | 53,20 | 8.912.000 | 56,01 | 53,03 | 55,80 | 00:00:00 | | 2003-12-10 | 53,71 | 10.119.900 | 54,33 | 52,74 | 53,52 | 00:00:00 | | 2003-12-11 | 56,00 | 10.267.600 | 56,45 | 53,48 | 53,51 | 00:00:00 | | 2003-12-12 | 56,85 | 7.688.100 | 57,00 | 55,62 | 56,27 | 00:00:00 | | 2003-12-15 | 55,80 | 10.876.900 | 58,22 | 55,65 | 58,12 | 00:00:00 | | 2003-12-16 | 55,08 | 12.840.300 | 56,18 | 53,81 | 55,85 | 00:00:00 | | 2003-12-17 | 54,35 | 8.970.500 | 55,55 | 54,12 | 55,09 | 00:00:00 | | 2003-12-18 | 55,75 | 7.927.900 | 56,05 | 54,49 | 54,65 | 00:00:00 | | 2003-12-19 | 55,55 | 8.753.900 | 56,51 | 55,18 | 55,99 | 00:00:00 | | 2003-12-22 | 56,18 | 4.559.300 | 56,39 | 55,21 | 55,30 | 00:00:00 | | 2003-12-23 | 56,66 | 4.351.500 | 57,18 | 55,95 | 56,09 | 00:00:00 | | 2003-12-24 | 56,56 | 1.719.900 | 57,34 | 56,50 | 56,61 | 00:00:00 | | 2003-12-26 | 56,58 | 852.900 | 57,05 | 56,44 | 56,76 | 00:00:00 | | 2003-12-29 | 57,62 | 4.717.700 | 57,66 | 56,15 | 56,94 | 00:00:00 | | 2003-12-30 | 58,34 | 5.802.000 | 58,47 | 57,45 | 57,68 | 00:00:00 | | 2003-12-31 | 58,54 | 4.844.700 | 58,86 | 57,82 | 58,58 | 00:00:00 | | 2004-01-02 | 56,44 | 7.893.500 | 58,89 | 56,15 | 58,80 | 00:00:00 | | 2004-01-05 | 59,24 | 10.735.400 | 59,63 | 57,10 | 57,21 | 00:00:00 | | 2004-01-06 | 58,95 | 7.279.400 | 59,29 | 58,12 | 59,13 | 00:00:00 | | 2004-01-07 | 58,58 | 6.632.200 | 58,78 | 57,90 | 58,70 | 00:00:00 | | 2004-01-08 | 59,45 | 6.943.900 | 59,64 | 58,25 | 58,87 | 00:00:00 | | 2004-01-09 | 60,81 | 12.500.400 | 62,00 | 58,60 | 58,98 | 00:00:00 | | 2004-01-12 | 62,60 | 7.451.500 | 62,60 | 60,00 | 60,63 | 00:00:00 | | 2004-01-13 | 60,86 | 8.419.200 | 62,56 | 60,29 | 62,45 | 00:00:00 | | 2004-01-14 | 60,61 | 6.985.300 | 61,05 | 59,80 | 60,81 | 00:00:00 | | 2004-01-15 | 61,68 | 10.469.300 | 62,26 | 59,96 | 59,97 | 00:00:00 | | 2004-01-16 | 62,10 | 6.203.600 | 62,32 | 60,80 | 61,50 | 00:00:00 | | 2004-01-20 | 62,52 | 5.249.200 | 62,82 | 61,32 | 61,99 | 00:00:00 | | 2004-01-21 | 61,50 | 6.900.500 | 62,26 | 60,59 | 62,24 | 00:00:00 | | 2004-01-22 | 60,81 | 8.212.800 | 62,74 | 60,57 | 61,71 | 00:00:00 | | 2004-01-23 | 58,60 | 13.444.400 | 61,85 | 58,22 | 61,71 | 00:00:00 | | 2004-01-26 | 59,80 | 8.657.300 | 60,00 | 58,38 | 58,48 | 00:00:00 | | 2004-01-27 | 58,10 | 10.010.000 | 59,74 | 57,88 | 58,75 | 00:00:00 | | 2004-01-28 | 57,17 | 9.539.300 | 58,90 | 56,70 | 58,74 | 00:00:00 | | 2004-01-29 | 56,99 | 9.687.900 | 57,79 | 55,58 | 57,70 | 00:00:00 | | 2004-01-30 | 57,02 | 6.767.800 | 57,59 | 56,35 | 57,16 | 00:00:00 | | 2004-02-02 | 55,76 | 8.785.700 | 57,40 | 55,40 | 57,24 | 00:00:00 | | 2004-02-03 | 56,59 | 8.371.800 | 57,09 | 55,76 | 56,44 | 00:00:00 | | 2004-02-04 | 55,45 | 6.994.800 | 56,34 | 55,26 | 56,04 | 00:00:00 | | 2004-02-05 | 56,12 | 6.022.700 | 56,55 | 55,53 | 55,84 | 00:00:00 | | 2004-02-06 | 57,50 | 6.242.700 | 57,60 | 56,22 | 56,31 | 00:00:00 | | 2004-02-09 | 56,24 | 4.984.000 | 57,66 | 56,20 | 57,43 | 00:00:00 | | 2004-02-10 | 55,79 | 5.434.600 | 56,63 | 55,55 | 56,36 | 00:00:00 | | 2004-02-11 | 56,59 | 5.386.000 | 56,92 | 55,91 | 55,91 | 00:00:00 | | 2004-02-12 | 55,72 | 3.593.300 | 56,89 | 55,70 | 56,46 | 00:00:00 | | 2004-02-13 | 54,34 | 7.175.900 | 56,35 | 54,10 | 55,75 | 00:00:00 | | 2004-02-17 | 55,61 | 4.668.500 | 55,75 | 54,70 | 55,15 | 00:00:00 | | 2004-02-18 | 55,43 | 4.568.100 | 56,07 | 55,21 | 55,45 | 00:00:00 | | 2004-02-19 | 55,58 | 10.774.500 | 57,89 | 55,51 | 57,46 | 00:00:00 | | 2004-02-20 | 55,19 | 7.228.100 | 55,74 | 54,76 | 55,34 | 00:00:00 | | 2004-02-23 | 53,76 | 6.795.400 | 55,45 | 53,30 | 55,20 | 00:00:00 | | 2004-02-24 | 53,64 | 9.182.100 | 54,80 | 53,37 | 53,65 | 00:00:00 | | 2004-02-25 | 53,98 | 7.766.600 | 54,45 | 53,35 | 53,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
