|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 70,94 | 5.710.300 | 72,00 | 60,62 | 61,37 | 00:00:00 | | 2000-04-28 | 74,87 | 4.720.700 | 75,50 | 70,94 | 72,44 | 00:00:00 | | 2000-05-01 | 71,56 | 5.387.700 | 77,25 | 70,25 | 76,28 | 00:00:00 | | 2000-05-02 | 68,69 | 6.656.800 | 75,75 | 68,50 | 71,00 | 00:00:00 | | 2000-05-03 | 62,44 | 6.786.300 | 68,00 | 60,06 | 67,50 | 00:00:00 | | 2000-05-04 | 63,00 | 4.324.000 | 65,12 | 61,12 | 64,00 | 00:00:00 | | 2000-05-05 | 63,62 | 4.684.500 | 66,44 | 61,63 | 62,92 | 00:00:00 | | 2000-05-08 | 59,94 | 4.834.900 | 63,50 | 59,62 | 63,31 | 00:00:00 | | 2000-05-09 | 55,00 | 6.424.400 | 61,56 | 54,25 | 60,88 | 00:00:00 | | 2000-05-10 | 49,00 | 10.733.600 | 55,06 | 47,25 | 54,00 | 00:00:00 | | 2000-05-11 | 50,06 | 12.884.500 | 51,31 | 45,88 | 49,75 | 00:00:00 | | 2000-05-12 | 51,81 | 5.307.200 | 54,38 | 50,56 | 51,88 | 00:00:00 | | 2000-05-15 | 55,00 | 3.519.300 | 55,50 | 50,25 | 52,56 | 00:00:00 | | 2000-05-16 | 57,00 | 6.211.200 | 58,81 | 55,06 | 57,00 | 00:00:00 | | 2000-05-17 | 57,62 | 4.532.300 | 59,12 | 55,50 | 55,56 | 00:00:00 | | 2000-05-18 | 56,62 | 2.900.500 | 58,75 | 56,38 | 58,25 | 00:00:00 | | 2000-05-19 | 52,37 | 5.972.400 | 56,75 | 51,56 | 55,94 | 00:00:00 | | 2000-05-22 | 52,06 | 6.891.600 | 52,63 | 45,13 | 52,56 | 00:00:00 | | 2000-05-23 | 46,50 | 4.992.600 | 53,50 | 46,37 | 51,00 | 00:00:00 | | 2000-05-24 | 48,00 | 11.724.700 | 48,75 | 40,00 | 46,00 | 00:00:00 | | 2000-05-25 | 44,12 | 5.709.600 | 51,25 | 43,56 | 47,00 | 00:00:00 | | 2000-05-26 | 45,44 | 2.241.100 | 46,25 | 43,00 | 44,81 | 00:00:00 | | 2000-05-30 | 52,75 | 3.845.100 | 53,00 | 46,75 | 47,00 | 00:00:00 | | 2000-05-31 | 49,56 | 5.247.800 | 54,00 | 49,12 | 52,37 | 00:00:00 | | 2000-06-01 | 54,88 | 6.829.700 | 55,50 | 50,44 | 51,62 | 00:00:00 | | 2000-06-02 | 61,50 | 68.926 | 62,25 | 56,38 | 59,38 | 00:00:00 | | 2000-06-05 | 58,69 | 5.308.500 | 61,69 | 57,25 | 59,62 | 00:00:00 | | 2000-06-06 | 54,56 | 4.500.700 | 59,75 | 54,44 | 58,94 | 00:00:00 | | 2000-06-07 | 57,38 | 5.235.900 | 57,50 | 54,88 | 55,62 | 00:00:00 | | 2000-06-08 | 58,25 | 3.953.300 | 59,25 | 57,19 | 58,19 | 00:00:00 | | 2000-06-09 | 57,94 | 41.480 | 60,38 | 57,38 | 59,25 | 00:00:00 | | 2000-06-12 | 54,38 | 3.325.500 | 58,88 | 54,12 | 58,88 | 00:00:00 | | 2000-06-13 | 55,75 | 6.233.400 | 55,75 | 51,44 | 54,38 | 00:00:00 | | 2000-06-14 | 53,12 | 4.740.000 | 57,12 | 51,00 | 56,25 | 00:00:00 | | 2000-06-15 | 54,00 | 4.236.500 | 54,56 | 51,56 | 52,56 | 00:00:00 | | 2000-06-16 | 54,88 | 5.196.500 | 56,69 | 53,31 | 55,81 | 00:00:00 | | 2000-06-19 | 61,50 | 5.010.200 | 62,62 | 53,81 | 54,25 | 00:00:00 | | 2000-06-20 | 63,44 | 7.632.200 | 66,12 | 62,12 | 62,50 | 00:00:00 | | 2000-06-21 | 62,94 | 5.047.700 | 64,88 | 60,25 | 61,69 | 00:00:00 | | 2000-06-22 | 61,62 | 4.374.300 | 64,69 | 61,12 | 64,19 | 00:00:00 | | 2000-06-23 | 59,19 | 3.039.800 | 62,62 | 57,62 | 61,50 | 00:00:00 | | 2000-06-26 | 63,06 | 3.953.900 | 63,12 | 59,81 | 59,81 | 00:00:00 | | 2000-06-27 | 60,88 | 7.853.100 | 66,12 | 60,75 | 62,81 | 00:00:00 | | 2000-06-28 | 61,88 | 4.486.600 | 64,31 | 60,50 | 61,50 | 00:00:00 | | 2000-06-29 | 57,62 | 4.542.300 | 62,62 | 57,12 | 62,25 | 00:00:00 | | 2000-06-30 | 58,56 | 4.362.000 | 61,38 | 57,50 | 58,56 | 00:00:00 | | 2000-07-03 | 58,31 | 2.536.700 | 59,88 | 57,31 | 58,12 | 00:00:00 | | 2000-07-05 | 50,06 | 8.037.500 | 56,31 | 49,75 | 56,25 | 00:00:00 | | 2000-07-06 | 51,00 | 12.600.100 | 51,75 | 48,88 | 51,50 | 00:00:00 | | 2000-07-07 | 53,75 | 6.341.000 | 55,23 | 52,75 | 52,94 | 00:00:00 | | 2000-07-10 | 52,88 | 5.363.500 | 55,75 | 52,56 | 54,06 | 00:00:00 | | 2000-07-11 | 56,12 | 8.283.700 | 56,75 | 53,00 | 54,12 | 00:00:00 | | 2000-07-12 | 60,00 | 5.803.700 | 60,94 | 55,50 | 57,25 | 00:00:00 | | 2000-07-13 | 58,94 | 5.058.000 | 63,12 | 58,06 | 61,62 | 00:00:00 | | 2000-07-14 | 62,00 | 3.351.800 | 62,25 | 59,19 | 60,88 | 00:00:00 | | 2000-07-17 | 63,69 | 3.489.100 | 64,75 | 62,19 | 63,69 | 00:00:00 | | 2000-07-18 | 60,06 | 5.009.000 | 62,88 | 59,00 | 62,23 | 00:00:00 | | 2000-07-19 | 54,75 | 5.238.800 | 59,69 | 54,62 | 59,44 | 00:00:00 | | 2000-07-20 | 56,06 | 6.373.400 | 58,44 | 53,94 | 55,88 | 00:00:00 | | 2000-07-21 | 50,44 | 5.309.000 | 55,19 | 50,25 | 54,06 | 00:00:00 | | 2000-07-24 | 52,38 | 4.151.100 | 54,62 | 50,81 | 51,12 | 00:00:00 | | 2000-07-25 | 55,19 | 4.206.500 | 55,81 | 52,12 | 54,06 | 00:00:00 | | 2000-07-26 | 54,81 | 6.479.600 | 55,00 | 51,00 | 54,25 | 00:00:00 | | 2000-07-27 | 50,50 | 8.847.100 | 52,75 | 48,00 | 51,31 | 00:00:00 | | 2000-07-28 | 50,94 | 7.929.100 | 52,56 | 47,56 | 52,00 | 00:00:00 | | 2000-07-31 | 53,25 | 6.807.900 | 54,50 | 50,50 | 51,44 | 00:00:00 | | 2000-08-01 | 49,94 | 4.503.900 | 53,94 | 49,88 | 53,34 | 00:00:00 | | 2000-08-02 | 50,75 | 5.723.700 | 52,62 | 49,25 | 50,50 | 00:00:00 | | 2000-08-03 | 44,69 | 15.703.500 | 45,50 | 41,00 | 45,38 | 00:00:00 | | 2000-08-04 | 45,00 | 7.995.300 | 47,00 | 43,06 | 46,44 | 00:00:00 | | 2000-08-07 | 47,44 | 5.843.200 | 47,81 | 45,00 | 46,25 | 00:00:00 | | 2000-08-08 | 45,75 | 4.577.000 | 48,44 | 45,06 | 47,50 | 00:00:00 | | 2000-08-09 | 46,25 | 4.499.400 | 48,00 | 45,75 | 47,06 | 00:00:00 | | 2000-08-10 | 42,38 | 6.401.800 | 46,12 | 41,94 | 45,38 | 00:00:00 | | 2000-08-11 | 44,69 | 4.593.200 | 45,56 | 41,50 | 42,25 | 00:00:00 | | 2000-08-14 | 51,00 | 7.412.400 | 51,50 | 44,81 | 45,62 | 00:00:00 | | 2000-08-15 | 52,75 | 6.338.800 | 54,25 | 51,81 | 52,00 | 00:00:00 | | 2000-08-16 | 53,25 | 4.258.000 | 54,62 | 52,62 | 53,62 | 00:00:00 | | 2000-08-17 | 54,81 | 4.716.400 | 55,31 | 52,06 | 52,19 | 00:00:00 | | 2000-08-18 | 55,06 | 6.028.700 | 58,00 | 54,88 | 55,25 | 00:00:00 | | 2000-08-21 | 52,75 | 4.108.000 | 56,19 | 52,12 | 56,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
