|
 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 | | 2006-01-20 | 51,62 | 4.850.100 | 53,45 | 51,60 | 53,20 | 00:00:00 | | 2006-01-23 | 51,77 | 2.686.500 | 52,57 | 51,47 | 52,01 | 00:00:00 | | 2006-01-24 | 52,17 | 3.668.800 | 52,65 | 51,49 | 51,65 | 00:00:00 | | 2006-01-25 | 52,31 | 5.056.300 | 52,57 | 51,30 | 52,38 | 00:00:00 | | 2006-01-26 | 54,01 | 6.735.800 | 54,51 | 52,96 | 53,06 | 00:00:00 | | 2006-01-27 | 54,18 | 7.569.000 | 55,03 | 53,56 | 54,92 | 00:00:00 | | 2006-01-30 | 53,50 | 4.021.600 | 55,00 | 53,28 | 54,48 | 00:00:00 | | 2006-01-31 | 51,98 | 9.082.300 | 53,34 | 51,26 | 53,33 | 00:00:00 | | 2006-02-01 | 53,44 | 4.788.500 | 53,44 | 51,65 | 51,90 | 00:00:00 | | 2006-02-02 | 52,64 | 4.476.700 | 53,93 | 52,08 | 53,30 | 00:00:00 | | 2006-02-03 | 51,85 | 3.953.000 | 52,78 | 51,78 | 52,21 | 00:00:00 | | 2006-02-06 | 52,71 | 3.472.400 | 53,14 | 51,54 | 51,59 | 00:00:00 | | 2006-02-07 | 53,25 | 4.528.500 | 53,33 | 52,13 | 52,70 | 00:00:00 | | 2006-02-08 | 53,85 | 3.618.100 | 54,00 | 52,89 | 53,50 | 00:00:00 | | 2006-02-09 | 53,38 | 4.843.200 | 54,63 | 53,25 | 53,81 | 00:00:00 | | 2006-02-10 | 52,96 | 3.867.200 | 53,47 | 52,12 | 53,33 | 00:00:00 | | 2006-02-13 | 52,89 | 2.462.100 | 53,20 | 52,15 | 52,77 | 00:00:00 | | 2006-02-14 | 53,34 | 4.147.900 | 53,65 | 52,56 | 52,97 | 00:00:00 | | 2006-02-15 | 53,89 | 3.606.800 | 53,99 | 52,75 | 53,24 | 00:00:00 | | 2006-02-16 | 53,63 | 4.691.200 | 54,59 | 53,00 | 54,39 | 00:00:00 | | 2006-02-17 | 52,53 | 5.146.900 | 53,69 | 52,52 | 53,67 | 00:00:00 | | 2006-02-21 | 51,00 | 5.424.200 | 52,68 | 50,51 | 52,63 | 00:00:00 | | 2006-02-22 | 51,86 | 6.174.200 | 52,53 | 50,26 | 50,55 | 00:00:00 | | 2006-02-23 | 51,93 | 5.941.300 | 52,74 | 51,84 | 52,12 | 00:00:00 | | 2006-02-24 | 51,80 | 4.670.400 | 52,28 | 51,66 | 52,03 | 00:00:00 | | 2006-02-27 | 51,97 | 3.080.900 | 52,27 | 51,50 | 51,52 | 00:00:00 | | 2006-02-28 | 52,23 | 3.973.600 | 52,83 | 51,62 | 51,62 | 00:00:00 | | 2006-03-01 | 54,16 | 4.111.500 | 54,19 | 52,30 | 52,30 | 00:00:00 | | 2006-03-02 | 53,89 | 3.252.600 | 54,43 | 53,40 | 53,85 | 00:00:00 | | 2006-03-03 | 52,71 | 4.092.300 | 53,68 | 52,65 | 53,04 | 00:00:00 | | 2006-03-06 | 51,80 | 2.968.200 | 53,05 | 51,52 | 52,89 | 00:00:00 | | 2006-03-07 | 50,49 | 3.852.600 | 51,80 | 50,17 | 51,66 | 00:00:00 | | 2006-03-08 | 49,63 | 5.557.400 | 50,59 | 49,37 | 50,41 | 00:00:00 | | 2006-03-09 | 49,53 | 4.687.400 | 50,37 | 49,30 | 49,85 | 00:00:00 | | 2006-03-10 | 49,78 | 3.705.000 | 50,46 | 49,17 | 49,55 | 00:00:00 | | 2006-03-13 | 49,76 | 2.966.600 | 50,78 | 49,55 | 49,94 | 00:00:00 | | 2006-03-14 | 50,85 | 2.267.300 | 51,07 | 49,66 | 49,84 | 00:00:00 | | 2006-03-15 | 50,98 | 2.522.900 | 51,23 | 50,29 | 50,80 | 00:00:00 | | 2006-03-16 | 48,67 | 5.015.300 | 50,96 | 48,66 | 50,90 | 00:00:00 | | 2006-03-17 | 49,10 | 6.751.000 | 49,19 | 47,77 | 48,46 | 00:00:00 | | 2006-03-20 | 49,49 | 2.468.400 | 49,52 | 48,84 | 49,29 | 00:00:00 | | 2006-03-21 | 49,18 | 4.478.600 | 50,65 | 49,15 | 49,38 | 00:00:00 | | 2006-03-22 | 48,92 | 4.979.800 | 49,22 | 48,09 | 48,67 | 00:00:00 | | 2006-03-23 | 48,89 | 2.888.600 | 49,48 | 48,56 | 48,77 | 00:00:00 | | 2006-03-24 | 49,46 | 2.929.200 | 49,49 | 48,43 | 48,98 | 00:00:00 | | 2006-03-27 | 49,06 | 2.815.700 | 49,88 | 48,96 | 49,51 | 00:00:00 | | 2006-03-28 | 48,20 | 3.136.000 | 49,50 | 48,10 | 49,11 | 00:00:00 | | 2006-03-29 | 49,42 | 3.010.700 | 49,71 | 48,20 | 48,39 | 00:00:00 | | 2006-03-30 | 49,19 | 3.623.500 | 49,91 | 48,59 | 49,38 | 00:00:00 | | 2006-03-31 | 48,36 | 2.976.800 | 49,80 | 48,19 | 49,45 | 00:00:00 | | 2006-04-03 | 48,29 | 4.718.900 | 49,47 | 47,89 | 48,62 | 00:00:00 | | 2006-04-04 | 47,57 | 3.878.400 | 48,63 | 47,53 | 48,39 | 00:00:00 | | 2006-04-05 | 48,84 | 3.587.900 | 49,05 | 47,57 | 47,69 | 00:00:00 | | 2006-04-06 | 49,12 | 2.511.300 | 49,59 | 48,60 | 48,60 | 00:00:00 | | 2006-04-07 | 47,61 | 4.339.500 | 49,22 | 47,37 | 49,20 | 00:00:00 | | 2006-04-10 | 46,84 | 3.728.600 | 47,62 | 46,60 | 47,11 | 00:00:00 | | 2006-04-11 | 45,80 | 4.975.700 | 47,25 | 45,61 | 47,06 | 00:00:00 | | 2006-04-12 | 46,50 | 4.976.800 | 47,20 | 46,14 | 46,16 | 00:00:00 | | 2006-04-13 | 47,42 | 4.673.800 | 48,05 | 46,91 | 47,01 | 00:00:00 | | 2006-04-17 | 46,28 | 3.934.600 | 47,91 | 45,92 | 47,50 | 00:00:00 | | 2006-04-18 | 48,06 | 4.558.200 | 48,13 | 46,32 | 46,44 | 00:00:00 | | 2006-04-19 | 48,64 | 4.118.800 | 48,75 | 47,65 | 48,28 | 00:00:00 | | 2006-04-20 | 49,50 | 5.286.900 | 49,57 | 48,00 | 48,16 | 00:00:00 | | 2006-04-21 | 48,91 | 5.631.100 | 49,90 | 48,51 | 49,86 | 00:00:00 | | 2006-04-24 | 48,55 | 3.055.800 | 48,87 | 47,74 | 48,86 | 00:00:00 | | 2006-04-25 | 48,77 | 3.609.900 | 48,80 | 47,91 | 48,75 | 00:00:00 | | 2006-04-26 | 49,42 | 4.335.800 | 49,50 | 48,38 | 48,71 | 00:00:00 | | 2006-04-27 | 49,16 | 6.544.800 | 49,95 | 48,49 | 49,07 | 00:00:00 | | 2006-04-28 | 48,16 | 6.725.700 | 49,96 | 48,03 | 48,66 | 00:00:00 | | 2006-05-01 | 47,38 | 3.664.000 | 48,25 | 47,22 | 48,06 | 00:00:00 | | 2006-05-02 | 47,86 | 3.861.700 | 47,95 | 47,12 | 47,60 | 00:00:00 | | 2006-05-03 | 49,52 | 5.234.800 | 49,71 | 47,80 | 47,94 | 00:00:00 | | 2006-05-04 | 50,05 | 5.679.200 | 51,49 | 49,24 | 49,56 | 00:00:00 | | 2006-05-05 | 50,39 | 4.445.400 | 50,98 | 50,03 | 50,61 | 00:00:00 | | 2006-05-08 | 49,48 | 2.785.900 | 50,67 | 49,46 | 50,34 | 00:00:00 | | 2006-05-09 | 49,17 | 3.337.600 | 49,53 | 48,23 | 49,44 | 00:00:00 | | 2006-05-10 | 48,27 | 3.404.300 | 49,19 | 48,06 | 49,17 | 00:00:00 | | 2006-05-11 | 47,06 | 5.069.600 | 48,27 | 46,49 | 48,16 | 00:00:00 | | 2006-05-12 | 46,62 | 4.009.300 | 47,65 | 46,53 | 47,15 | 00:00:00 | | 2006-05-15 | 45,95 | 5.049.000 | 47,12 | 45,47 | 46,44 | 00:00:00 | | 2006-05-16 | 45,92 | 3.124.400 | 46,63 | 45,42 | 45,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
