|
 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 | | 2004-02-25 | 53,98 | 7.766.600 | 54,45 | 53,35 | 53,89 | 00:00:00 | | 2004-02-26 | 54,08 | 9.293.700 | 54,54 | 52,68 | 53,84 | 00:00:00 | | 2004-02-27 | 52,71 | 8.511.500 | 54,44 | 52,40 | 54,29 | 00:00:00 | | 2004-03-01 | 53,58 | 7.356.300 | 53,75 | 52,14 | 52,81 | 00:00:00 | | 2004-03-02 | 53,50 | 8.790.600 | 54,75 | 53,41 | 53,72 | 00:00:00 | | 2004-03-03 | 52,10 | 9.452.300 | 53,98 | 52,04 | 53,93 | 00:00:00 | | 2004-03-04 | 53,25 | 6.204.400 | 53,40 | 52,15 | 52,20 | 00:00:00 | | 2004-03-05 | 53,25 | 9.783.700 | 54,03 | 52,15 | 52,54 | 00:00:00 | | 2004-03-08 | 52,12 | 8.547.000 | 54,20 | 51,74 | 54,00 | 00:00:00 | | 2004-03-09 | 52,64 | 9.311.600 | 52,81 | 51,74 | 52,06 | 00:00:00 | | 2004-03-10 | 52,41 | 11.354.100 | 53,30 | 51,85 | 52,80 | 00:00:00 | | 2004-03-11 | 52,00 | 9.609.800 | 53,40 | 51,95 | 52,30 | 00:00:00 | | 2004-03-12 | 53,09 | 5.989.400 | 53,18 | 52,44 | 52,44 | 00:00:00 | | 2004-03-15 | 51,88 | 6.565.600 | 52,98 | 51,71 | 52,85 | 00:00:00 | | 2004-03-16 | 52,01 | 9.172.800 | 52,48 | 50,84 | 52,30 | 00:00:00 | | 2004-03-17 | 52,70 | 6.423.600 | 53,00 | 52,15 | 52,44 | 00:00:00 | | 2004-03-18 | 52,15 | 8.270.000 | 53,30 | 51,80 | 52,66 | 00:00:00 | | 2004-03-19 | 49,65 | 12.568.700 | 51,95 | 49,56 | 51,86 | 00:00:00 | | 2004-03-22 | 49,62 | 11.407.000 | 50,11 | 48,86 | 49,03 | 00:00:00 | | 2004-03-23 | 49,47 | 8.587.400 | 50,33 | 49,00 | 50,01 | 00:00:00 | | 2004-03-24 | 50,54 | 8.212.000 | 50,92 | 49,32 | 49,61 | 00:00:00 | | 2004-03-25 | 51,33 | 8.000.100 | 51,44 | 50,45 | 50,99 | 00:00:00 | | 2004-03-26 | 51,10 | 6.624.300 | 51,82 | 50,79 | 51,21 | 00:00:00 | | 2004-03-29 | 51,25 | 6.707.100 | 52,07 | 50,71 | 51,32 | 00:00:00 | | 2004-03-30 | 50,69 | 6.398.900 | 51,18 | 50,19 | 50,97 | 00:00:00 | | 2004-03-31 | 50,28 | 4.565.800 | 51,11 | 50,15 | 50,95 | 00:00:00 | | 2004-04-01 | 51,11 | 5.083.000 | 51,78 | 50,27 | 50,46 | 00:00:00 | | 2004-04-02 | 53,67 | 10.323.400 | 53,75 | 52,32 | 52,56 | 00:00:00 | | 2004-04-05 | 53,88 | 4.987.000 | 53,97 | 53,01 | 53,58 | 00:00:00 | | 2004-04-06 | 52,99 | 5.861.400 | 53,37 | 52,42 | 53,25 | 00:00:00 | | 2004-04-07 | 52,51 | 5.488.300 | 53,24 | 51,79 | 53,00 | 00:00:00 | | 2004-04-08 | 52,53 | 4.946.500 | 53,49 | 52,22 | 53,25 | 00:00:00 | | 2004-04-12 | 53,31 | 4.269.200 | 53,40 | 52,02 | 52,69 | 00:00:00 | | 2004-04-13 | 52,46 | 5.664.300 | 53,55 | 52,45 | 53,33 | 00:00:00 | | 2004-04-14 | 52,14 | 5.412.500 | 53,21 | 51,90 | 52,15 | 00:00:00 | | 2004-04-15 | 50,73 | 7.533.200 | 52,74 | 50,07 | 52,25 | 00:00:00 | | 2004-04-16 | 48,94 | 9.658.000 | 50,28 | 48,69 | 50,15 | 00:00:00 | | 2004-04-19 | 50,10 | 5.978.100 | 50,20 | 48,86 | 49,09 | 00:00:00 | | 2004-04-20 | 47,71 | 7.350.600 | 50,19 | 47,71 | 50,12 | 00:00:00 | | 2004-04-21 | 48,32 | 9.112.600 | 48,66 | 47,40 | 47,99 | 00:00:00 | | 2004-04-22 | 46,14 | 25.639.200 | 47,25 | 44,45 | 44,50 | 00:00:00 | | 2004-04-23 | 46,59 | 6.854.900 | 47,00 | 45,80 | 46,25 | 00:00:00 | | 2004-04-26 | 45,16 | 6.895.900 | 46,88 | 44,79 | 46,75 | 00:00:00 | | 2004-04-27 | 44,44 | 9.589.200 | 45,49 | 44,23 | 44,95 | 00:00:00 | | 2004-04-28 | 43,32 | 11.811.100 | 44,77 | 43,09 | 44,18 | 00:00:00 | | 2004-04-29 | 41,90 | 16.280.600 | 43,60 | 41,09 | 43,33 | 00:00:00 | | 2004-04-30 | 41,70 | 9.539.300 | 42,94 | 41,54 | 42,01 | 00:00:00 | | 2004-05-03 | 41,93 | 9.561.400 | 43,06 | 40,88 | 41,60 | 00:00:00 | | 2004-05-04 | 43,16 | 11.411.600 | 43,80 | 42,21 | 42,40 | 00:00:00 | | 2004-05-05 | 42,96 | 6.968.800 | 43,40 | 42,33 | 43,32 | 00:00:00 | | 2004-05-06 | 43,06 | 7.031.400 | 43,33 | 41,90 | 42,56 | 00:00:00 | | 2004-05-07 | 43,02 | 9.339.400 | 44,15 | 42,85 | 42,98 | 00:00:00 | | 2004-05-10 | 43,34 | 10.469.400 | 43,84 | 42,72 | 42,98 | 00:00:00 | | 2004-05-11 | 44,57 | 7.849.800 | 44,62 | 43,55 | 43,62 | 00:00:00 | | 2004-05-12 | 43,60 | 9.275.300 | 44,42 | 42,36 | 44,25 | 00:00:00 | | 2004-05-13 | 43,79 | 7.373.200 | 44,30 | 43,13 | 43,30 | 00:00:00 | | 2004-05-14 | 43,71 | 10.496.600 | 44,84 | 43,57 | 44,70 | 00:00:00 | | 2004-05-17 | 43,56 | 7.881.500 | 44,37 | 42,78 | 42,98 | 00:00:00 | | 2004-05-18 | 44,59 | 6.857.000 | 45,04 | 44,08 | 44,24 | 00:00:00 | | 2004-05-19 | 45,05 | 11.962.000 | 46,53 | 44,67 | 45,22 | 00:00:00 | | 2004-05-20 | 45,03 | 7.206.300 | 45,65 | 44,68 | 45,20 | 00:00:00 | | 2004-05-21 | 44,63 | 8.076.700 | 45,75 | 44,36 | 45,15 | 00:00:00 | | 2004-05-24 | 44,79 | 5.779.900 | 45,10 | 44,26 | 45,03 | 00:00:00 | | 2004-05-25 | 45,97 | 6.686.800 | 46,22 | 43,88 | 44,61 | 00:00:00 | | 2004-05-26 | 46,54 | 5.371.100 | 46,85 | 45,43 | 45,75 | 00:00:00 | | 2004-05-27 | 47,36 | 7.196.500 | 47,44 | 46,64 | 46,84 | 00:00:00 | | 2004-05-28 | 48,18 | 4.861.000 | 48,40 | 47,47 | 47,84 | 00:00:00 | | 2004-06-01 | 47,71 | 5.732.200 | 48,12 | 47,34 | 47,82 | 00:00:00 | | 2004-06-02 | 46,06 | 8.228.500 | 47,71 | 45,74 | 47,68 | 00:00:00 | | 2004-06-03 | 45,80 | 7.044.800 | 46,32 | 45,47 | 46,02 | 00:00:00 | | 2004-06-04 | 46,31 | 4.748.100 | 47,14 | 46,30 | 46,64 | 00:00:00 | | 2004-06-07 | 47,89 | 4.832.700 | 48,07 | 46,75 | 46,85 | 00:00:00 | | 2004-06-08 | 47,63 | 4.427.300 | 47,76 | 47,09 | 47,61 | 00:00:00 | | 2004-06-09 | 46,21 | 4.688.800 | 47,50 | 46,10 | 47,42 | 00:00:00 | | 2004-06-10 | 46,09 | 5.035.000 | 46,97 | 45,86 | 46,82 | 00:00:00 | | 2004-06-14 | 45,37 | 5.821.500 | 45,83 | 44,81 | 45,81 | 00:00:00 | | 2004-06-15 | 46,16 | 5.001.900 | 46,41 | 45,70 | 45,93 | 00:00:00 | | 2004-06-16 | 46,00 | 3.641.100 | 46,15 | 45,57 | 46,06 | 00:00:00 | | 2004-06-17 | 44,68 | 5.744.200 | 45,81 | 44,20 | 45,80 | 00:00:00 | | 2004-06-18 | 44,84 | 6.441.200 | 45,21 | 44,10 | 44,31 | 00:00:00 | | 2004-06-21 | 44,35 | 3.944.700 | 45,34 | 44,13 | 45,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
