|
 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 | | 2004-06-21 | 44,35 | 3.944.700 | 45,34 | 44,13 | 45,00 | 00:00:00 | | 2004-06-22 | 45,94 | 5.886.100 | 46,03 | 44,23 | 44,61 | 00:00:00 | | 2004-06-23 | 47,50 | 6.186.200 | 47,58 | 45,56 | 46,05 | 00:00:00 | | 2004-06-24 | 47,08 | 5.113.000 | 48,00 | 46,86 | 47,36 | 00:00:00 | | 2004-06-25 | 47,97 | 4.764.100 | 48,16 | 47,06 | 47,17 | 00:00:00 | | 2004-06-28 | 47,24 | 4.749.300 | 48,50 | 47,10 | 48,42 | 00:00:00 | | 2004-06-29 | 49,13 | 5.883.100 | 49,33 | 47,26 | 47,40 | 00:00:00 | | 2004-06-30 | 49,38 | 5.597.800 | 49,75 | 48,59 | 49,09 | 00:00:00 | | 2004-07-01 | 47,16 | 7.077.300 | 49,20 | 46,62 | 49,20 | 00:00:00 | | 2004-07-02 | 46,30 | 5.284.300 | 47,15 | 45,75 | 47,08 | 00:00:00 | | 2004-07-06 | 44,65 | 6.881.300 | 46,10 | 44,10 | 45,89 | 00:00:00 | | 2004-07-07 | 44,97 | 5.367.400 | 45,62 | 44,67 | 44,70 | 00:00:00 | | 2004-07-08 | 45,28 | 6.130.800 | 46,08 | 44,85 | 44,93 | 00:00:00 | | 2004-07-09 | 46,04 | 4.305.600 | 46,49 | 45,72 | 45,77 | 00:00:00 | | 2004-07-12 | 44,61 | 8.823.600 | 44,85 | 43,55 | 44,65 | 00:00:00 | | 2004-07-13 | 43,33 | 14.078.100 | 45,24 | 42,72 | 44,77 | 00:00:00 | | 2004-07-14 | 40,00 | 18.039.800 | 42,12 | 39,81 | 41,65 | 00:00:00 | | 2004-07-15 | 39,90 | 7.808.800 | 40,67 | 39,87 | 40,35 | 00:00:00 | | 2004-07-16 | 39,36 | 7.832.200 | 40,68 | 39,33 | 40,53 | 00:00:00 | | 2004-07-19 | 40,27 | 7.081.400 | 40,87 | 39,65 | 39,82 | 00:00:00 | | 2004-07-20 | 41,83 | 6.846.200 | 41,83 | 40,27 | 40,38 | 00:00:00 | | 2004-07-21 | 39,91 | 7.145.800 | 42,02 | 39,90 | 41,99 | 00:00:00 | | 2004-07-22 | 40,38 | 10.187.600 | 41,14 | 39,71 | 40,23 | 00:00:00 | | 2004-07-23 | 38,76 | 7.059.300 | 40,34 | 38,51 | 40,17 | 00:00:00 | | 2004-07-26 | 38,48 | 7.580.200 | 39,13 | 38,11 | 38,86 | 00:00:00 | | 2004-07-27 | 38,49 | 10.018.200 | 38,78 | 37,74 | 38,44 | 00:00:00 | | 2004-07-28 | 37,81 | 11.030.000 | 38,31 | 37,19 | 38,12 | 00:00:00 | | 2004-07-29 | 38,81 | 9.835.900 | 39,35 | 38,22 | 38,37 | 00:00:00 | | 2004-07-30 | 41,23 | 15.165.000 | 42,08 | 39,64 | 39,74 | 00:00:00 | | 2004-08-02 | 40,66 | 6.435.700 | 41,16 | 40,30 | 41,00 | 00:00:00 | | 2004-08-03 | 39,60 | 4.787.700 | 40,63 | 39,46 | 40,56 | 00:00:00 | | 2004-08-04 | 40,42 | 7.601.500 | 40,66 | 39,50 | 39,78 | 00:00:00 | | 2004-08-05 | 39,88 | 6.126.800 | 40,94 | 39,77 | 40,54 | 00:00:00 | | 2004-08-06 | 38,38 | 7.797.900 | 39,60 | 38,09 | 39,37 | 00:00:00 | | 2004-08-09 | 38,20 | 3.802.500 | 38,94 | 38,20 | 38,52 | 00:00:00 | | 2004-08-10 | 38,39 | 5.314.700 | 38,98 | 38,27 | 38,57 | 00:00:00 | | 2004-08-11 | 36,52 | 9.671.900 | 37,36 | 36,12 | 37,32 | 00:00:00 | | 2004-08-12 | 35,69 | 7.223.200 | 37,06 | 35,35 | 36,41 | 00:00:00 | | 2004-08-13 | 35,78 | 5.463.700 | 36,05 | 35,02 | 35,89 | 00:00:00 | | 2004-08-16 | 36,20 | 4.278.200 | 36,62 | 35,93 | 35,96 | 00:00:00 | | 2004-08-17 | 36,55 | 4.635.000 | 37,17 | 36,44 | 36,72 | 00:00:00 | | 2004-08-18 | 37,86 | 7.744.500 | 37,90 | 36,20 | 36,28 | 00:00:00 | | 2004-08-19 | 37,23 | 4.947.100 | 37,77 | 36,84 | 37,66 | 00:00:00 | | 2004-08-20 | 37,50 | 4.865.400 | 37,88 | 36,85 | 37,41 | 00:00:00 | | 2004-08-23 | 37,77 | 4.508.000 | 38,45 | 37,50 | 37,54 | 00:00:00 | | 2004-08-24 | 37,01 | 5.660.400 | 38,07 | 36,70 | 37,84 | 00:00:00 | | 2004-08-25 | 37,71 | 5.424.800 | 37,96 | 36,63 | 36,94 | 00:00:00 | | 2004-08-26 | 37,50 | 3.773.800 | 37,71 | 37,21 | 37,59 | 00:00:00 | | 2004-08-27 | 38,20 | 4.311.200 | 38,49 | 37,89 | 38,32 | 00:00:00 | | 2004-08-30 | 37,45 | 3.495.900 | 38,30 | 37,45 | 38,03 | 00:00:00 | | 2004-08-31 | 37,37 | 6.296.100 | 37,61 | 36,45 | 37,41 | 00:00:00 | | 2004-09-01 | 38,17 | 7.903.100 | 38,67 | 37,13 | 37,13 | 00:00:00 | | 2004-09-02 | 38,39 | 3.712.300 | 38,45 | 37,71 | 38,02 | 00:00:00 | | 2004-09-03 | 36,77 | 7.084.400 | 38,00 | 36,65 | 37,35 | 00:00:00 | | 2004-09-07 | 36,60 | 4.716.900 | 37,32 | 36,25 | 37,24 | 00:00:00 | | 2004-09-08 | 37,16 | 6.141.500 | 37,69 | 36,38 | 36,50 | 00:00:00 | | 2004-09-09 | 38,79 | 11.993.900 | 39,08 | 37,41 | 37,69 | 00:00:00 | | 2004-09-10 | 39,82 | 9.854.800 | 39,97 | 38,35 | 38,75 | 00:00:00 | | 2004-09-13 | 39,81 | 8.468.800 | 40,53 | 39,53 | 40,02 | 00:00:00 | | 2004-09-14 | 40,27 | 6.131.800 | 40,55 | 39,58 | 39,76 | 00:00:00 | | 2004-09-15 | 39,20 | 5.787.300 | 39,85 | 39,01 | 39,74 | 00:00:00 | | 2004-09-16 | 39,34 | 3.748.900 | 39,98 | 39,05 | 39,30 | 00:00:00 | | 2004-09-17 | 39,89 | 6.662.300 | 39,90 | 38,96 | 39,52 | 00:00:00 | | 2004-09-20 | 41,54 | 9.952.700 | 41,80 | 39,32 | 39,40 | 00:00:00 | | 2004-09-21 | 41,79 | 7.228.100 | 41,90 | 41,15 | 41,52 | 00:00:00 | | 2004-09-22 | 40,70 | 5.127.900 | 41,45 | 40,15 | 41,24 | 00:00:00 | | 2004-09-23 | 40,99 | 5.581.800 | 41,38 | 40,22 | 40,74 | 00:00:00 | | 2004-09-24 | 40,08 | 6.108.900 | 41,40 | 39,86 | 41,11 | 00:00:00 | | 2004-09-27 | 39,60 | 5.176.400 | 40,33 | 39,35 | 39,64 | 00:00:00 | | 2004-09-28 | 39,49 | 5.548.800 | 39,86 | 38,91 | 39,83 | 00:00:00 | | 2004-09-29 | 40,42 | 5.929.100 | 40,75 | 39,49 | 39,68 | 00:00:00 | | 2004-09-30 | 41,48 | 9.513.800 | 41,95 | 40,43 | 40,58 | 00:00:00 | | 2004-10-01 | 43,37 | 7.675.500 | 43,54 | 42,25 | 42,42 | 00:00:00 | | 2004-10-04 | 43,39 | 7.404.700 | 44,38 | 43,27 | 43,90 | 00:00:00 | | 2004-10-05 | 43,67 | 7.859.900 | 43,80 | 42,80 | 43,29 | 00:00:00 | | 2004-10-06 | 43,31 | 8.368.500 | 43,57 | 42,52 | 43,51 | 00:00:00 | | 2004-10-07 | 42,99 | 5.769.100 | 43,98 | 42,85 | 43,14 | 00:00:00 | | 2004-10-08 | 41,20 | 8.766.700 | 42,69 | 40,92 | 42,69 | 00:00:00 | | 2004-10-11 | 41,46 | 5.188.700 | 41,61 | 40,57 | 41,16 | 00:00:00 | | 2004-10-12 | 41,31 | 6.394.200 | 41,37 | 40,44 | 40,76 | 00:00:00 | | 2004-10-13 | 42,50 | 11.316.300 | 42,68 | 41,83 | 42,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
