|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 52,75 | 4.108.000 | 56,19 | 52,12 | 56,12 | 00:00:00 | | 2000-08-22 | 55,62 | 4.319.600 | 57,00 | 52,00 | 53,09 | 00:00:00 | | 2000-08-23 | 60,31 | 7.399.600 | 60,88 | 54,94 | 55,44 | 00:00:00 | | 2000-08-24 | 58,81 | 6.024.900 | 61,12 | 57,62 | 60,44 | 00:00:00 | | 2000-08-25 | 59,31 | 2.757.100 | 59,88 | 58,12 | 59,19 | 00:00:00 | | 2000-08-28 | 61,19 | 43.236 | 61,94 | 59,25 | 59,31 | 00:00:00 | | 2000-08-29 | 62,63 | 36.423 | 63,06 | 60,56 | 60,98 | 00:00:00 | | 2000-08-30 | 65,19 | 5.242.100 | 65,50 | 61,69 | 62,50 | 00:00:00 | | 2000-08-31 | 65,62 | 3.689.900 | 66,94 | 64,38 | 65,44 | 00:00:00 | | 2000-09-01 | 66,81 | 2.757.100 | 67,38 | 64,31 | 65,88 | 00:00:00 | | 2000-09-05 | 64,88 | 3.905.500 | 66,88 | 64,56 | 65,81 | 00:00:00 | | 2000-09-06 | 59,17 | 6.373.900 | 63,44 | 59,00 | 62,88 | 00:00:00 | | 2000-09-07 | 61,12 | 4.483.700 | 62,06 | 57,62 | 59,81 | 00:00:00 | | 2000-09-08 | 55,75 | 3.990.000 | 59,75 | 55,69 | 59,69 | 00:00:00 | | 2000-09-11 | 54,19 | 4.257.600 | 57,62 | 53,50 | 55,25 | 00:00:00 | | 2000-09-12 | 50,19 | 5.211.500 | 56,00 | 49,50 | 54,14 | 00:00:00 | | 2000-09-13 | 51,50 | 6.697.300 | 52,50 | 48,62 | 49,44 | 00:00:00 | | 2000-09-14 | 51,00 | 3.791.200 | 54,25 | 50,38 | 52,88 | 00:00:00 | | 2000-09-15 | 49,88 | 4.650.500 | 50,25 | 48,00 | 49,81 | 00:00:00 | | 2000-09-18 | 49,19 | 5.760.900 | 54,00 | 48,38 | 50,25 | 00:00:00 | | 2000-09-19 | 53,38 | 4.317.500 | 53,50 | 49,12 | 50,56 | 00:00:00 | | 2000-09-20 | 53,31 | 4.810.300 | 54,31 | 50,50 | 53,25 | 00:00:00 | | 2000-09-21 | 49,31 | 7.962.300 | 53,25 | 48,50 | 53,09 | 00:00:00 | | 2000-09-22 | 43,38 | 19.536.500 | 45,12 | 41,50 | 45,12 | 00:00:00 | | 2000-09-25 | 42,25 | 10.010.600 | 45,00 | 41,06 | 44,88 | 00:00:00 | | 2000-09-26 | 39,81 | 7.621.200 | 42,73 | 39,75 | 42,50 | 00:00:00 | | 2000-09-27 | 40,88 | 6.360.600 | 43,38 | 40,25 | 40,69 | 00:00:00 | | 2000-09-28 | 45,31 | 6.884.400 | 46,25 | 40,38 | 40,56 | 00:00:00 | | 2000-09-29 | 41,19 | 7.163.800 | 44,00 | 40,56 | 44,00 | 00:00:00 | | 2000-10-02 | 38,00 | 6.957.500 | 41,75 | 37,50 | 41,50 | 00:00:00 | | 2000-10-03 | 37,69 | 6.505.700 | 40,25 | 37,56 | 38,44 | 00:00:00 | | 2000-10-04 | 40,69 | 6.319.000 | 41,88 | 37,31 | 37,31 | 00:00:00 | | 2000-10-05 | 38,19 | 6.307.500 | 40,56 | 37,31 | 40,19 | 00:00:00 | | 2000-10-06 | 35,31 | 6.968.100 | 38,75 | 34,50 | 37,62 | 00:00:00 | | 2000-10-09 | 36,06 | 4.136.900 | 37,75 | 32,94 | 35,31 | 00:00:00 | | 2000-10-10 | 34,25 | 8.943.700 | 35,12 | 32,00 | 35,06 | 00:00:00 | | 2000-10-11 | 35,62 | 9.617.900 | 37,69 | 32,12 | 32,94 | 00:00:00 | | 2000-10-12 | 34,69 | 14.728.600 | 39,38 | 31,50 | 37,62 | 00:00:00 | | 2000-10-13 | 34,56 | 10.782.800 | 36,50 | 34,00 | 34,50 | 00:00:00 | | 2000-10-16 | 31,44 | 8.487.100 | 34,94 | 31,12 | 34,12 | 00:00:00 | | 2000-10-17 | 28,06 | 15.010.600 | 33,00 | 26,75 | 31,81 | 00:00:00 | | 2000-10-18 | 28,44 | 11.945.800 | 31,38 | 25,50 | 27,00 | 00:00:00 | | 2000-10-19 | 35,00 | 7.708.700 | 35,25 | 31,12 | 31,44 | 00:00:00 | | 2000-10-20 | 34,44 | 6.397.200 | 35,94 | 33,06 | 33,44 | 00:00:00 | | 2000-10-23 | 36,31 | 4.660.600 | 37,12 | 34,12 | 34,25 | 00:00:00 | | 2000-10-24 | 33,31 | 5.634.200 | 35,50 | 32,81 | 35,50 | 00:00:00 | | 2000-10-25 | 32,06 | 8.116.100 | 33,38 | 30,31 | 32,06 | 00:00:00 | | 2000-10-26 | 32,81 | 6.370.800 | 33,25 | 30,19 | 32,31 | 00:00:00 | | 2000-10-27 | 31,12 | 7.432.800 | 34,88 | 30,25 | 34,00 | 00:00:00 | | 2000-10-30 | 31,00 | 5.731.400 | 32,75 | 29,88 | 31,00 | 00:00:00 | | 2000-10-31 | 33,81 | 6.763.600 | 34,62 | 32,12 | 32,12 | 00:00:00 | | 2000-11-01 | 32,81 | 4.487.400 | 33,62 | 30,88 | 31,00 | 00:00:00 | | 2000-11-02 | 33,50 | 7.927.500 | 34,62 | 33,06 | 33,12 | 00:00:00 | | 2000-11-03 | 32,19 | 6.491.300 | 33,00 | 31,50 | 32,81 | 00:00:00 | | 2000-11-06 | 32,00 | 2.726.600 | 33,00 | 31,69 | 32,69 | 00:00:00 | | 2000-11-07 | 30,50 | 3.687.100 | 31,88 | 29,94 | 31,88 | 00:00:00 | | 2000-11-08 | 28,00 | 4.983.000 | 31,12 | 27,88 | 30,75 | 00:00:00 | | 2000-11-09 | 28,50 | 5.680.200 | 29,38 | 26,81 | 27,31 | 00:00:00 | | 2000-11-10 | 26,25 | 5.091.200 | 28,38 | 25,88 | 27,50 | 00:00:00 | | 2000-11-13 | 27,94 | 6.087.100 | 29,81 | 25,56 | 25,81 | 00:00:00 | | 2000-11-14 | 30,50 | 5.337.700 | 30,75 | 28,50 | 29,00 | 00:00:00 | | 2000-11-15 | 31,75 | 7.388.000 | 33,12 | 30,50 | 30,62 | 00:00:00 | | 2000-11-16 | 29,00 | 3.379.000 | 31,88 | 29,00 | 30,69 | 00:00:00 | | 2000-11-17 | 29,81 | 2.681.300 | 30,75 | 28,44 | 28,88 | 00:00:00 | | 2000-11-20 | 28,62 | 4.827.200 | 30,44 | 28,56 | 29,25 | 00:00:00 | | 2000-11-21 | 28,44 | 4.279.200 | 29,38 | 27,62 | 29,00 | 00:00:00 | | 2000-11-22 | 29,25 | 5.115.200 | 30,25 | 28,19 | 28,25 | 00:00:00 | | 2000-11-24 | 32,81 | 2.731.400 | 32,94 | 29,69 | 29,88 | 00:00:00 | | 2000-11-27 | 31,25 | 5.580.600 | 34,12 | 30,62 | 33,56 | 00:00:00 | | 2000-11-28 | 27,53 | 7.339.700 | 31,25 | 27,50 | 31,06 | 00:00:00 | | 2000-11-29 | 29,94 | 4.093.400 | 30,25 | 27,06 | 27,77 | 00:00:00 | | 2000-11-30 | 27,50 | 6.859.800 | 28,94 | 26,50 | 28,30 | 00:00:00 | | 2000-12-01 | 27,75 | 6.070.400 | 30,25 | 27,06 | 27,25 | 00:00:00 | | 2000-12-04 | 29,19 | 3.910.300 | 29,75 | 26,81 | 27,94 | 00:00:00 | | 2000-12-05 | 32,88 | 4.605.200 | 32,88 | 30,00 | 30,06 | 00:00:00 | | 2000-12-06 | 31,50 | 4.808.600 | 34,00 | 31,06 | 32,81 | 00:00:00 | | 2000-12-07 | 30,44 | 2.753.600 | 31,25 | 29,62 | 30,62 | 00:00:00 | | 2000-12-08 | 35,94 | 9.022.400 | 36,00 | 31,62 | 31,75 | 00:00:00 | | 2000-12-11 | 36,81 | 6.140.100 | 37,31 | 34,19 | 35,38 | 00:00:00 | | 2000-12-12 | 32,62 | 7.653.900 | 35,94 | 32,12 | 35,69 | 00:00:00 | | 2000-12-13 | 30,44 | 4.604.900 | 32,50 | 30,25 | 30,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
