|
 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 | | 2004-10-13 | 42,50 | 11.316.300 | 42,68 | 41,83 | 42,25 | 00:00:00 | | 2004-10-14 | 40,52 | 8.934.800 | 41,95 | 40,26 | 41,65 | 00:00:00 | | 2004-10-15 | 40,23 | 8.443.600 | 40,90 | 40,09 | 40,65 | 00:00:00 | | 2004-10-18 | 40,68 | 6.178.900 | 40,69 | 39,43 | 40,01 | 00:00:00 | | 2004-10-19 | 41,05 | 7.931.000 | 41,84 | 40,92 | 40,96 | 00:00:00 | | 2004-10-20 | 41,40 | 8.494.200 | 41,86 | 40,16 | 40,77 | 00:00:00 | | 2004-10-21 | 43,01 | 11.071.100 | 43,79 | 41,45 | 41,97 | 00:00:00 | | 2004-10-22 | 43,51 | 13.972.600 | 45,99 | 43,50 | 44,97 | 00:00:00 | | 2004-10-25 | 44,30 | 6.743.000 | 44,69 | 43,35 | 43,63 | 00:00:00 | | 2004-10-26 | 44,05 | 5.284.400 | 44,47 | 43,39 | 44,35 | 00:00:00 | | 2004-10-27 | 45,45 | 7.549.500 | 45,48 | 43,92 | 44,09 | 00:00:00 | | 2004-10-28 | 45,31 | 6.598.600 | 45,97 | 44,96 | 45,33 | 00:00:00 | | 2004-10-29 | 45,53 | 5.235.100 | 45,82 | 44,80 | 45,62 | 00:00:00 | | 2004-11-01 | 45,37 | 3.311.900 | 45,80 | 45,10 | 45,35 | 00:00:00 | | 2004-11-02 | 45,66 | 6.585.400 | 46,00 | 44,73 | 44,78 | 00:00:00 | | 2004-11-03 | 45,02 | 8.037.700 | 46,79 | 44,85 | 46,77 | 00:00:00 | | 2004-11-04 | 44,84 | 8.953.600 | 45,11 | 43,60 | 44,00 | 00:00:00 | | 2004-11-05 | 45,49 | 5.516.700 | 45,81 | 44,89 | 45,31 | 00:00:00 | | 2004-11-08 | 45,46 | 3.310.000 | 45,91 | 45,25 | 45,28 | 00:00:00 | | 2004-11-09 | 45,13 | 5.012.300 | 45,50 | 44,67 | 45,24 | 00:00:00 | | 2004-11-10 | 43,45 | 8.090.100 | 44,83 | 43,32 | 44,82 | 00:00:00 | | 2004-11-11 | 44,13 | 4.986.100 | 44,27 | 43,23 | 43,54 | 00:00:00 | | 2004-11-12 | 44,42 | 4.540.200 | 44,43 | 43,36 | 44,00 | 00:00:00 | | 2004-11-15 | 45,70 | 5.780.600 | 45,99 | 44,10 | 44,27 | 00:00:00 | | 2004-11-16 | 45,44 | 4.529.900 | 45,75 | 44,84 | 45,49 | 00:00:00 | | 2004-11-17 | 47,02 | 8.967.700 | 47,55 | 45,92 | 45,99 | 00:00:00 | | 2004-11-18 | 47,11 | 9.690.000 | 47,15 | 45,55 | 45,97 | 00:00:00 | | 2004-11-19 | 45,88 | 4.704.700 | 46,62 | 45,67 | 46,40 | 00:00:00 | | 2004-11-22 | 45,74 | 3.566.600 | 45,92 | 45,09 | 45,81 | 00:00:00 | | 2004-11-23 | 45,47 | 3.866.100 | 46,25 | 45,30 | 45,55 | 00:00:00 | | 2004-11-24 | 45,98 | 2.636.900 | 46,08 | 45,54 | 45,57 | 00:00:00 | | 2004-11-26 | 45,60 | 973.300 | 46,15 | 45,60 | 45,84 | 00:00:00 | | 2004-11-29 | 45,52 | 3.503.100 | 46,24 | 45,25 | 45,96 | 00:00:00 | | 2004-11-30 | 45,06 | 4.845.800 | 45,71 | 44,90 | 45,56 | 00:00:00 | | 2004-12-01 | 47,64 | 6.253.100 | 47,64 | 45,39 | 45,46 | 00:00:00 | | 2004-12-02 | 47,31 | 6.320.100 | 48,15 | 47,17 | 47,41 | 00:00:00 | | 2004-12-03 | 48,94 | 10.765.900 | 49,86 | 48,85 | 48,91 | 00:00:00 | | 2004-12-06 | 48,99 | 4.245.300 | 49,28 | 48,34 | 48,77 | 00:00:00 | | 2004-12-07 | 47,59 | 5.151.900 | 49,35 | 47,53 | 49,07 | 00:00:00 | | 2004-12-08 | 46,92 | 5.596.500 | 47,41 | 46,65 | 47,33 | 00:00:00 | | 2004-12-09 | 46,51 | 7.722.600 | 46,99 | 45,44 | 46,02 | 00:00:00 | | 2004-12-10 | 46,17 | 3.845.400 | 46,70 | 45,96 | 46,01 | 00:00:00 | | 2004-12-13 | 46,36 | 3.298.400 | 46,65 | 45,78 | 46,54 | 00:00:00 | | 2004-12-14 | 47,35 | 4.092.600 | 47,44 | 46,50 | 46,60 | 00:00:00 | | 2004-12-15 | 46,88 | 3.969.600 | 47,59 | 46,55 | 47,50 | 00:00:00 | | 2004-12-16 | 46,03 | 4.122.100 | 47,19 | 45,78 | 46,75 | 00:00:00 | | 2004-12-17 | 46,13 | 4.996.500 | 47,10 | 45,62 | 45,75 | 00:00:00 | | 2004-12-20 | 45,44 | 3.738.100 | 46,48 | 45,30 | 46,26 | 00:00:00 | | 2004-12-21 | 46,06 | 3.984.300 | 46,23 | 45,31 | 45,67 | 00:00:00 | | 2004-12-22 | 45,83 | 2.765.300 | 46,34 | 45,59 | 45,60 | 00:00:00 | | 2004-12-23 | 45,72 | 1.617.400 | 46,12 | 45,57 | 45,64 | 00:00:00 | | 2004-12-27 | 45,16 | 2.462.500 | 45,99 | 44,99 | 45,95 | 00:00:00 | | 2004-12-28 | 45,84 | 2.683.600 | 45,84 | 44,76 | 45,27 | 00:00:00 | | 2004-12-29 | 46,25 | 2.512.300 | 46,75 | 45,77 | 45,89 | 00:00:00 | | 2004-12-30 | 46,23 | 1.367.600 | 46,57 | 46,13 | 46,23 | 00:00:00 | | 2004-12-31 | 46,58 | 1.494.900 | 46,72 | 46,12 | 46,22 | 00:00:00 | | 2005-01-03 | 45,30 | 4.026.500 | 47,00 | 45,25 | 46,76 | 00:00:00 | | 2005-01-04 | 43,83 | 6.943.600 | 45,74 | 43,38 | 45,59 | 00:00:00 | | 2005-01-05 | 43,12 | 6.263.700 | 44,35 | 43,12 | 43,55 | 00:00:00 | | 2005-01-06 | 42,31 | 6.199.000 | 43,73 | 42,30 | 43,42 | 00:00:00 | | 2005-01-07 | 42,97 | 6.819.600 | 43,58 | 42,40 | 42,55 | 00:00:00 | | 2005-01-10 | 42,25 | 4.803.500 | 43,25 | 42,25 | 42,91 | 00:00:00 | | 2005-01-11 | 42,42 | 7.305.100 | 42,60 | 41,70 | 41,87 | 00:00:00 | | 2005-01-12 | 44,45 | 9.893.500 | 44,75 | 43,52 | 44,03 | 00:00:00 | | 2005-01-13 | 43,45 | 5.364.500 | 44,56 | 43,43 | 44,46 | 00:00:00 | | 2005-01-14 | 44,91 | 7.275.200 | 44,94 | 43,59 | 43,73 | 00:00:00 | | 2005-01-18 | 45,23 | 4.673.700 | 45,23 | 44,49 | 44,64 | 00:00:00 | | 2005-01-19 | 43,85 | 4.729.500 | 45,19 | 43,85 | 45,11 | 00:00:00 | | 2005-01-20 | 43,31 | 7.869.100 | 44,41 | 43,10 | 43,42 | 00:00:00 | | 2005-01-21 | 44,41 | 9.409.800 | 44,94 | 43,61 | 43,98 | 00:00:00 | | 2005-01-24 | 43,99 | 4.910.600 | 44,82 | 43,67 | 44,39 | 00:00:00 | | 2005-01-25 | 44,76 | 4.848.400 | 44,91 | 44,21 | 44,50 | 00:00:00 | | 2005-01-26 | 45,96 | 4.812.200 | 46,11 | 44,82 | 45,00 | 00:00:00 | | 2005-01-27 | 46,69 | 5.578.600 | 46,70 | 45,54 | 45,90 | 00:00:00 | | 2005-01-28 | 45,87 | 4.834.500 | 46,82 | 45,58 | 46,55 | 00:00:00 | | 2005-01-31 | 46,25 | 3.659.200 | 46,66 | 45,99 | 46,23 | 00:00:00 | | 2005-02-01 | 47,05 | 4.401.500 | 47,20 | 46,05 | 46,21 | 00:00:00 | | 2005-02-02 | 46,84 | 4.411.600 | 47,09 | 46,41 | 47,06 | 00:00:00 | | 2005-02-03 | 46,38 | 2.933.200 | 46,85 | 45,84 | 46,45 | 00:00:00 | | 2005-02-04 | 48,75 | 7.615.300 | 48,82 | 46,26 | 46,36 | 00:00:00 | | 2005-02-07 | 48,49 | 5.066.000 | 49,25 | 48,22 | 48,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
