|
 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 | | 2005-06-02 | 46,87 | 6.079.500 | 46,97 | 45,05 | 45,10 | 00:00:00 | | 2005-06-03 | 45,43 | 5.901.500 | 46,44 | 45,23 | 46,40 | 00:00:00 | | 2005-06-06 | 45,86 | 4.016.700 | 45,90 | 44,90 | 45,26 | 00:00:00 | | 2005-06-07 | 45,30 | 5.170.700 | 46,56 | 45,22 | 45,90 | 00:00:00 | | 2005-06-08 | 45,72 | 3.548.400 | 46,09 | 45,25 | 45,55 | 00:00:00 | | 2005-06-09 | 46,22 | 5.335.200 | 46,40 | 44,99 | 45,76 | 00:00:00 | | 2005-06-10 | 45,43 | 3.483.800 | 46,30 | 45,19 | 46,10 | 00:00:00 | | 2005-06-13 | 45,79 | 3.274.800 | 46,06 | 45,25 | 45,40 | 00:00:00 | | 2005-06-14 | 45,39 | 3.261.100 | 46,00 | 45,30 | 45,79 | 00:00:00 | | 2005-06-15 | 45,54 | 6.198.400 | 45,91 | 44,27 | 45,75 | 00:00:00 | | 2005-06-16 | 45,87 | 7.930.700 | 46,61 | 45,37 | 45,46 | 00:00:00 | | 2005-06-17 | 46,53 | 6.430.800 | 46,65 | 45,87 | 46,30 | 00:00:00 | | 2005-06-20 | 46,24 | 3.503.500 | 46,44 | 45,79 | 46,15 | 00:00:00 | | 2005-06-21 | 46,35 | 4.453.600 | 47,16 | 46,13 | 46,29 | 00:00:00 | | 2005-06-22 | 46,65 | 3.229.700 | 47,06 | 46,31 | 46,56 | 00:00:00 | | 2005-06-23 | 46,15 | 5.558.200 | 47,61 | 46,13 | 46,67 | 00:00:00 | | 2005-06-24 | 45,14 | 5.607.400 | 46,32 | 45,06 | 46,14 | 00:00:00 | | 2005-06-27 | 44,77 | 3.766.100 | 45,28 | 44,55 | 45,00 | 00:00:00 | | 2005-06-28 | 45,27 | 3.106.600 | 45,39 | 44,83 | 45,02 | 00:00:00 | | 2005-06-29 | 43,88 | 5.089.700 | 45,44 | 43,81 | 45,14 | 00:00:00 | | 2005-06-30 | 43,68 | 3.972.200 | 44,44 | 43,63 | 44,04 | 00:00:00 | | 2005-07-01 | 43,60 | 2.165.000 | 44,02 | 43,51 | 43,69 | 00:00:00 | | 2005-07-05 | 44,37 | 3.999.600 | 44,53 | 43,40 | 43,44 | 00:00:00 | | 2005-07-06 | 44,91 | 5.485.300 | 45,37 | 44,20 | 44,22 | 00:00:00 | | 2005-07-07 | 45,36 | 5.966.400 | 45,44 | 44,42 | 44,55 | 00:00:00 | | 2005-07-08 | 46,30 | 4.160.800 | 46,31 | 44,89 | 45,40 | 00:00:00 | | 2005-07-11 | 47,32 | 5.293.600 | 47,32 | 46,30 | 46,40 | 00:00:00 | | 2005-07-12 | 47,84 | 7.718.200 | 48,38 | 47,00 | 47,25 | 00:00:00 | | 2005-07-13 | 48,12 | 7.280.600 | 48,33 | 47,14 | 47,58 | 00:00:00 | | 2005-07-14 | 48,81 | 6.723.900 | 49,06 | 48,02 | 48,51 | 00:00:00 | | 2005-07-15 | 48,47 | 4.595.400 | 48,99 | 47,85 | 48,85 | 00:00:00 | | 2005-07-18 | 47,75 | 4.431.700 | 47,93 | 47,40 | 47,68 | 00:00:00 | | 2005-07-19 | 48,65 | 4.013.400 | 48,88 | 47,82 | 48,09 | 00:00:00 | | 2005-07-20 | 50,98 | 13.075.500 | 51,00 | 47,75 | 47,96 | 00:00:00 | | 2005-07-21 | 50,44 | 9.712.300 | 51,27 | 49,82 | 50,18 | 00:00:00 | | 2005-07-22 | 50,25 | 4.293.700 | 51,03 | 49,52 | 50,56 | 00:00:00 | | 2005-07-25 | 50,03 | 3.235.000 | 50,81 | 49,90 | 50,28 | 00:00:00 | | 2005-07-26 | 50,21 | 3.883.600 | 50,56 | 49,39 | 49,70 | 00:00:00 | | 2005-07-27 | 49,30 | 5.266.100 | 50,11 | 48,76 | 49,75 | 00:00:00 | | 2005-07-28 | 49,18 | 4.496.000 | 49,77 | 49,03 | 49,17 | 00:00:00 | | 2005-07-29 | 51,70 | 10.451.600 | 52,08 | 49,46 | 49,65 | 00:00:00 | | 2005-08-01 | 50,93 | 3.565.800 | 51,95 | 50,67 | 51,50 | 00:00:00 | | 2005-08-02 | 51,35 | 3.928.100 | 51,85 | 50,84 | 51,13 | 00:00:00 | | 2005-08-03 | 51,04 | 2.763.800 | 51,43 | 50,56 | 50,86 | 00:00:00 | | 2005-08-04 | 50,24 | 2.836.300 | 50,81 | 50,08 | 50,62 | 00:00:00 | | 2005-08-05 | 50,36 | 3.452.100 | 50,45 | 49,65 | 50,16 | 00:00:00 | | 2005-08-08 | 49,05 | 4.011.100 | 50,12 | 49,00 | 50,02 | 00:00:00 | | 2005-08-09 | 49,05 | 2.864.200 | 49,74 | 48,95 | 49,28 | 00:00:00 | | 2005-08-10 | 48,33 | 4.269.700 | 49,58 | 48,21 | 49,00 | 00:00:00 | | 2005-08-11 | 48,94 | 3.924.200 | 49,06 | 47,85 | 48,16 | 00:00:00 | | 2005-08-12 | 48,30 | 3.549.500 | 48,66 | 47,82 | 48,66 | 00:00:00 | | 2005-08-15 | 48,95 | 2.926.800 | 49,26 | 48,10 | 48,16 | 00:00:00 | | 2005-08-16 | 47,69 | 5.416.500 | 48,90 | 47,57 | 48,76 | 00:00:00 | | 2005-08-17 | 49,19 | 5.305.400 | 49,41 | 48,24 | 48,40 | 00:00:00 | | 2005-08-18 | 49,11 | 4.114.900 | 49,50 | 48,76 | 48,94 | 00:00:00 | | 2005-08-19 | 49,31 | 3.459.100 | 49,80 | 48,84 | 49,25 | 00:00:00 | | 2005-08-22 | 49,59 | 3.167.900 | 49,91 | 48,95 | 49,44 | 00:00:00 | | 2005-08-23 | 49,11 | 3.168.900 | 49,90 | 48,90 | 49,65 | 00:00:00 | | 2005-08-24 | 48,51 | 4.196.800 | 49,64 | 48,39 | 48,99 | 00:00:00 | | 2005-08-25 | 48,84 | 2.532.400 | 49,17 | 48,58 | 48,79 | 00:00:00 | | 2005-08-26 | 48,90 | 3.282.900 | 49,18 | 48,40 | 48,80 | 00:00:00 | | 2005-08-29 | 49,92 | 4.151.100 | 50,11 | 48,86 | 48,86 | 00:00:00 | | 2005-08-30 | 49,99 | 3.728.700 | 50,10 | 49,40 | 49,77 | 00:00:00 | | 2005-08-31 | 50,71 | 6.128.500 | 50,76 | 49,40 | 49,50 | 00:00:00 | | 2005-09-01 | 49,68 | 4.535.400 | 50,53 | 49,40 | 50,40 | 00:00:00 | | 2005-09-02 | 49,17 | 1.960.400 | 49,86 | 49,09 | 49,71 | 00:00:00 | | 2005-09-06 | 49,77 | 2.601.000 | 49,81 | 49,19 | 49,35 | 00:00:00 | | 2005-09-07 | 49,47 | 2.088.300 | 49,74 | 49,10 | 49,67 | 00:00:00 | | 2005-09-08 | 50,10 | 3.337.900 | 50,30 | 49,30 | 49,33 | 00:00:00 | | 2005-09-09 | 50,68 | 3.610.200 | 50,84 | 49,75 | 50,18 | 00:00:00 | | 2005-09-12 | 50,17 | 1.993.500 | 50,83 | 50,08 | 50,38 | 00:00:00 | | 2005-09-13 | 50,36 | 2.920.800 | 50,99 | 50,13 | 50,38 | 00:00:00 | | 2005-09-14 | 50,33 | 3.681.000 | 50,70 | 49,82 | 50,45 | 00:00:00 | | 2005-09-15 | 50,35 | 4.182.400 | 50,69 | 50,00 | 50,58 | 00:00:00 | | 2005-09-16 | 50,32 | 4.851.700 | 50,59 | 49,88 | 50,59 | 00:00:00 | | 2005-09-19 | 49,09 | 3.211.000 | 50,34 | 48,70 | 50,33 | 00:00:00 | | 2005-09-20 | 48,52 | 3.360.300 | 49,84 | 48,47 | 49,00 | 00:00:00 | | 2005-09-21 | 47,70 | 3.778.800 | 48,69 | 47,59 | 48,60 | 00:00:00 | | 2005-09-22 | 47,74 | 4.495.800 | 48,50 | 47,34 | 47,64 | 00:00:00 | | 2005-09-23 | 47,36 | 4.508.200 | 47,91 | 46,88 | 47,91 | 00:00:00 | | 2005-09-26 | 47,95 | 3.669.200 | 48,54 | 47,60 | 48,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
