|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 48,49 | 5.066.000 | 49,25 | 48,22 | 48,54 | 00:00:00 | | 2005-02-08 | 49,11 | 5.846.200 | 49,69 | 48,32 | 48,48 | 00:00:00 | | 2005-02-09 | 47,84 | 4.358.200 | 49,18 | 47,77 | 49,12 | 00:00:00 | | 2005-02-10 | 48,37 | 4.949.900 | 48,79 | 47,69 | 48,08 | 00:00:00 | | 2005-02-11 | 49,91 | 8.616.700 | 50,68 | 47,91 | 48,29 | 00:00:00 | | 2005-02-14 | 49,73 | 5.260.600 | 50,17 | 49,26 | 49,76 | 00:00:00 | | 2005-02-15 | 50,50 | 8.521.700 | 51,01 | 49,80 | 50,00 | 00:00:00 | | 2005-02-16 | 50,18 | 6.352.800 | 50,73 | 49,64 | 50,21 | 00:00:00 | | 2005-02-17 | 49,58 | 5.007.500 | 50,63 | 49,17 | 50,25 | 00:00:00 | | 2005-02-18 | 48,67 | 5.533.900 | 49,68 | 48,65 | 48,98 | 00:00:00 | | 2005-02-22 | 48,18 | 7.515.600 | 49,82 | 48,04 | 48,30 | 00:00:00 | | 2005-02-23 | 47,69 | 5.804.000 | 48,71 | 47,31 | 48,41 | 00:00:00 | | 2005-02-24 | 48,85 | 7.102.100 | 48,91 | 47,40 | 47,83 | 00:00:00 | | 2005-02-25 | 50,81 | 8.766.500 | 50,87 | 48,73 | 48,75 | 00:00:00 | | 2005-02-28 | 49,41 | 9.812.400 | 51,56 | 48,99 | 50,57 | 00:00:00 | | 2005-03-01 | 50,03 | 7.923.000 | 50,56 | 49,37 | 49,66 | 00:00:00 | | 2005-03-02 | 48,87 | 7.454.400 | 49,93 | 48,78 | 49,24 | 00:00:00 | | 2005-03-03 | 48,04 | 8.498.300 | 49,15 | 47,52 | 49,06 | 00:00:00 | | 2005-03-04 | 47,90 | 8.858.000 | 48,64 | 47,25 | 48,55 | 00:00:00 | | 2005-03-07 | 48,77 | 6.209.200 | 49,24 | 47,95 | 47,96 | 00:00:00 | | 2005-03-08 | 48,32 | 6.086.300 | 49,51 | 48,20 | 48,60 | 00:00:00 | | 2005-03-09 | 48,02 | 5.442.800 | 49,13 | 47,90 | 48,42 | 00:00:00 | | 2005-03-10 | 48,96 | 5.994.300 | 48,96 | 47,63 | 48,09 | 00:00:00 | | 2005-03-11 | 46,75 | 9.457.600 | 49,04 | 46,49 | 49,04 | 00:00:00 | | 2005-03-14 | 46,97 | 4.863.300 | 47,02 | 46,28 | 46,81 | 00:00:00 | | 2005-03-15 | 46,17 | 4.689.800 | 47,23 | 46,10 | 47,04 | 00:00:00 | | 2005-03-16 | 45,29 | 6.721.700 | 46,80 | 45,26 | 45,91 | 00:00:00 | | 2005-03-17 | 45,21 | 4.852.200 | 45,85 | 45,20 | 45,36 | 00:00:00 | | 2005-03-18 | 45,08 | 4.252.200 | 45,52 | 44,79 | 45,27 | 00:00:00 | | 2005-03-21 | 45,14 | 5.261.900 | 45,71 | 44,55 | 45,14 | 00:00:00 | | 2005-03-22 | 44,67 | 4.796.800 | 45,82 | 44,56 | 45,14 | 00:00:00 | | 2005-03-23 | 45,35 | 4.940.600 | 45,72 | 44,53 | 44,65 | 00:00:00 | | 2005-03-24 | 45,89 | 4.933.600 | 46,44 | 45,68 | 45,71 | 00:00:00 | | 2005-03-28 | 45,87 | 4.135.700 | 46,70 | 45,85 | 46,02 | 00:00:00 | | 2005-03-29 | 45,19 | 4.791.800 | 46,25 | 45,01 | 45,63 | 00:00:00 | | 2005-03-30 | 46,59 | 5.637.700 | 46,59 | 45,18 | 45,39 | 00:00:00 | | 2005-03-31 | 46,01 | 3.707.300 | 46,62 | 45,82 | 46,56 | 00:00:00 | | 2005-04-01 | 45,25 | 5.226.700 | 46,83 | 45,25 | 46,34 | 00:00:00 | | 2005-04-04 | 44,61 | 6.876.300 | 45,43 | 44,20 | 45,33 | 00:00:00 | | 2005-04-05 | 44,39 | 5.213.700 | 45,17 | 44,18 | 44,80 | 00:00:00 | | 2005-04-06 | 44,36 | 4.999.400 | 45,40 | 44,35 | 44,74 | 00:00:00 | | 2005-04-07 | 45,39 | 4.679.500 | 45,41 | 44,27 | 44,45 | 00:00:00 | | 2005-04-08 | 44,93 | 3.578.000 | 45,81 | 44,93 | 45,30 | 00:00:00 | | 2005-04-11 | 45,03 | 2.924.100 | 45,26 | 44,76 | 45,02 | 00:00:00 | | 2005-04-12 | 45,38 | 5.258.500 | 45,45 | 44,22 | 45,09 | 00:00:00 | | 2005-04-13 | 42,59 | 12.677.000 | 45,51 | 42,38 | 45,12 | 00:00:00 | | 2005-04-14 | 41,38 | 10.424.800 | 42,90 | 41,32 | 42,89 | 00:00:00 | | 2005-04-15 | 40,36 | 9.916.300 | 41,03 | 40,08 | 40,72 | 00:00:00 | | 2005-04-18 | 41,06 | 5.988.400 | 41,31 | 40,40 | 40,54 | 00:00:00 | | 2005-04-19 | 41,03 | 4.848.200 | 41,66 | 40,70 | 41,57 | 00:00:00 | | 2005-04-20 | 40,72 | 6.974.100 | 42,35 | 40,69 | 42,11 | 00:00:00 | | 2005-04-21 | 41,93 | 5.384.400 | 42,06 | 41,05 | 41,43 | 00:00:00 | | 2005-04-22 | 41,03 | 3.757.300 | 41,89 | 40,82 | 41,70 | 00:00:00 | | 2005-04-25 | 41,24 | 3.457.900 | 41,63 | 40,86 | 41,33 | 00:00:00 | | 2005-04-26 | 40,91 | 6.327.200 | 42,32 | 40,65 | 41,09 | 00:00:00 | | 2005-04-27 | 40,50 | 5.433.300 | 41,24 | 40,24 | 40,64 | 00:00:00 | | 2005-04-28 | 40,02 | 5.986.100 | 41,13 | 39,97 | 40,38 | 00:00:00 | | 2005-04-29 | 38,95 | 13.669.800 | 39,14 | 37,39 | 38,85 | 00:00:00 | | 2005-05-02 | 39,20 | 4.305.100 | 39,47 | 38,98 | 39,19 | 00:00:00 | | 2005-05-03 | 38,86 | 5.233.600 | 39,59 | 38,59 | 39,10 | 00:00:00 | | 2005-05-04 | 39,31 | 5.384.900 | 39,55 | 38,90 | 39,00 | 00:00:00 | | 2005-05-05 | 39,09 | 6.543.000 | 39,84 | 38,91 | 39,22 | 00:00:00 | | 2005-05-06 | 39,39 | 3.889.800 | 39,41 | 38,74 | 39,28 | 00:00:00 | | 2005-05-09 | 39,25 | 2.705.700 | 39,51 | 38,93 | 39,24 | 00:00:00 | | 2005-05-10 | 39,95 | 7.730.800 | 40,20 | 39,00 | 39,04 | 00:00:00 | | 2005-05-11 | 40,24 | 5.141.600 | 40,25 | 39,51 | 40,07 | 00:00:00 | | 2005-05-12 | 40,24 | 4.604.300 | 40,69 | 39,97 | 40,22 | 00:00:00 | | 2005-05-13 | 41,49 | 7.175.700 | 41,95 | 40,36 | 40,36 | 00:00:00 | | 2005-05-16 | 41,95 | 4.270.200 | 41,96 | 41,24 | 41,44 | 00:00:00 | | 2005-05-17 | 42,37 | 3.786.800 | 42,44 | 41,54 | 41,76 | 00:00:00 | | 2005-05-18 | 42,59 | 6.005.900 | 42,81 | 41,77 | 42,18 | 00:00:00 | | 2005-05-19 | 42,90 | 5.652.500 | 43,45 | 42,45 | 42,58 | 00:00:00 | | 2005-05-20 | 43,64 | 5.807.100 | 43,72 | 42,43 | 43,33 | 00:00:00 | | 2005-05-23 | 43,45 | 6.101.200 | 43,89 | 42,92 | 43,60 | 00:00:00 | | 2005-05-24 | 45,02 | 7.310.300 | 45,06 | 43,21 | 43,30 | 00:00:00 | | 2005-05-25 | 44,62 | 4.001.000 | 44,97 | 44,04 | 44,80 | 00:00:00 | | 2005-05-26 | 45,93 | 6.461.400 | 45,98 | 44,80 | 44,89 | 00:00:00 | | 2005-05-27 | 45,57 | 3.470.600 | 45,85 | 45,14 | 45,76 | 00:00:00 | | 2005-05-31 | 45,41 | 5.207.500 | 46,19 | 45,27 | 45,73 | 00:00:00 | | 2005-06-01 | 45,30 | 5.523.400 | 46,05 | 45,16 | 45,35 | 00:00:00 | | 2005-06-02 | 46,87 | 6.079.500 | 46,97 | 45,05 | 45,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
