|
 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 2024-05-10 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 30,44 | 4.604.900 | 32,50 | 30,25 | 30,75 | 00:00:00 | | 2000-12-14 | 29,94 | 3.486.200 | 32,38 | 29,88 | 30,56 | 00:00:00 | | 2000-12-15 | 30,38 | 5.696.700 | 32,25 | 29,75 | 30,25 | 00:00:00 | | 2000-12-18 | 30,94 | 8.484.600 | 32,75 | 29,81 | 31,12 | 00:00:00 | | 2000-12-19 | 30,81 | 8.156.100 | 34,69 | 30,38 | 31,05 | 00:00:00 | | 2000-12-20 | 29,38 | 5.979.200 | 31,00 | 29,19 | 29,69 | 00:00:00 | | 2000-12-21 | 29,00 | 7.422.800 | 31,75 | 28,44 | 29,06 | 00:00:00 | | 2000-12-22 | 31,81 | 4.882.100 | 32,00 | 29,50 | 29,67 | 00:00:00 | | 2000-12-26 | 30,75 | 2.776.000 | 31,88 | 30,12 | 31,50 | 00:00:00 | | 2000-12-27 | 33,62 | 3.688.700 | 34,31 | 30,56 | 30,69 | 00:00:00 | | 2000-12-28 | 35,06 | 4.438.700 | 35,12 | 32,50 | 32,62 | 00:00:00 | | 2000-12-29 | 33,69 | 3.735.900 | 35,38 | 33,25 | 34,62 | 00:00:00 | | 2001-01-02 | 34,12 | 5.316.400 | 36,38 | 33,50 | 33,50 | 00:00:00 | | 2001-01-03 | 42,69 | 9.756.800 | 42,75 | 34,06 | 34,06 | 00:00:00 | | 2001-01-04 | 39,81 | 7.727.000 | 42,25 | 38,38 | 40,38 | 00:00:00 | | 2001-01-05 | 37,19 | 7.406.400 | 40,88 | 36,50 | 40,25 | 00:00:00 | | 2001-01-08 | 40,38 | 7.545.200 | 40,75 | 35,50 | 37,00 | 00:00:00 | | 2001-01-09 | 41,50 | 7.927.400 | 42,38 | 39,75 | 40,94 | 00:00:00 | | 2001-01-10 | 39,50 | 10.060.300 | 42,62 | 38,44 | 39,38 | 00:00:00 | | 2001-01-11 | 42,81 | 7.736.500 | 43,62 | 38,50 | 38,81 | 00:00:00 | | 2001-01-12 | 39,94 | 7.793.000 | 42,75 | 39,50 | 42,50 | 00:00:00 | | 2001-01-16 | 37,19 | 6.512.200 | 39,75 | 36,25 | 39,62 | 00:00:00 | | 2001-01-17 | 40,38 | 20.394.800 | 43,94 | 40,06 | 41,81 | 00:00:00 | | 2001-01-18 | 46,06 | 11.141.800 | 46,50 | 41,38 | 42,25 | 00:00:00 | | 2001-01-19 | 44,94 | 7.941.100 | 46,94 | 44,12 | 45,19 | 00:00:00 | | 2001-01-22 | 42,62 | 4.440.700 | 44,62 | 42,50 | 44,31 | 00:00:00 | | 2001-01-23 | 44,06 | 4.562.500 | 44,62 | 41,50 | 42,38 | 00:00:00 | | 2001-01-24 | 44,69 | 6.507.500 | 46,00 | 43,69 | 43,81 | 00:00:00 | | 2001-01-25 | 43,75 | 10.189.500 | 45,00 | 42,81 | 44,56 | 00:00:00 | | 2001-01-26 | 43,06 | 7.605.400 | 43,62 | 41,62 | 42,50 | 00:00:00 | | 2001-01-29 | 43,75 | 4.312.300 | 44,38 | 40,81 | 42,75 | 00:00:00 | | 2001-01-30 | 45,94 | 7.811.500 | 47,25 | 43,38 | 44,00 | 00:00:00 | | 2001-01-31 | 45,88 | 7.094.000 | 48,69 | 45,00 | 45,50 | 00:00:00 | | 2001-02-01 | 45,75 | 5.171.300 | 47,44 | 44,12 | 45,12 | 00:00:00 | | 2001-02-02 | 42,06 | 4.484.600 | 46,56 | 42,00 | 45,62 | 00:00:00 | | 2001-02-05 | 40,56 | 7.127.100 | 41,94 | 37,81 | 41,88 | 00:00:00 | | 2001-02-06 | 39,81 | 4.980.700 | 42,00 | 39,12 | 40,34 | 00:00:00 | | 2001-02-07 | 38,38 | 8.022.300 | 39,94 | 37,62 | 39,50 | 00:00:00 | | 2001-02-08 | 36,50 | 7.182.400 | 39,69 | 36,38 | 38,38 | 00:00:00 | | 2001-02-09 | 35,88 | 6.094.200 | 38,44 | 35,81 | 36,88 | 00:00:00 | | 2001-02-12 | 38,88 | 6.336.300 | 39,56 | 36,12 | 36,19 | 00:00:00 | | 2001-02-13 | 37,12 | 7.811.400 | 41,56 | 37,06 | 39,38 | 00:00:00 | | 2001-02-14 | 43,12 | 13.504.200 | 44,50 | 38,50 | 38,56 | 00:00:00 | | 2001-02-15 | 44,31 | 8.999.000 | 46,62 | 43,56 | 43,75 | 00:00:00 | | 2001-02-16 | 41,69 | 7.875.500 | 43,94 | 41,12 | 42,56 | 00:00:00 | | 2001-02-20 | 40,31 | 5.208.700 | 42,88 | 40,06 | 42,50 | 00:00:00 | | 2001-02-21 | 39,94 | 10.785.400 | 44,38 | 39,38 | 39,44 | 00:00:00 | | 2001-02-22 | 41,00 | 11.015.700 | 44,00 | 38,69 | 40,50 | 00:00:00 | | 2001-02-23 | 43,38 | 10.375.300 | 43,50 | 38,75 | 41,17 | 00:00:00 | | 2001-02-26 | 42,31 | 7.125.700 | 43,50 | 40,38 | 43,44 | 00:00:00 | | 2001-02-27 | 40,00 | 6.356.000 | 42,38 | 39,06 | 41,50 | 00:00:00 | | 2001-02-28 | 35,75 | 11.517.400 | 40,12 | 34,81 | 40,12 | 00:00:00 | | 2001-03-01 | 39,44 | 12.164.400 | 39,56 | 31,88 | 33,19 | 00:00:00 | | 2001-03-02 | 39,88 | 9.652.200 | 43,12 | 37,12 | 38,38 | 00:00:00 | | 2001-03-05 | 41,75 | 5.209.900 | 43,00 | 40,38 | 41,19 | 00:00:00 | | 2001-03-06 | 45,00 | 9.040.400 | 45,94 | 43,50 | 43,56 | 00:00:00 | | 2001-03-07 | 45,62 | 7.782.500 | 46,25 | 43,62 | 44,88 | 00:00:00 | | 2001-03-08 | 45,38 | 9.100.400 | 46,00 | 43,25 | 45,06 | 00:00:00 | | 2001-03-09 | 41,69 | 8.240.700 | 45,00 | 41,19 | 44,06 | 00:00:00 | | 2001-03-12 | 41,25 | 10.233.700 | 44,38 | 40,12 | 40,44 | 00:00:00 | | 2001-03-13 | 43,81 | 8.412.200 | 43,81 | 41,69 | 42,25 | 00:00:00 | | 2001-03-14 | 44,94 | 11.885.400 | 45,50 | 42,25 | 42,44 | 00:00:00 | | 2001-03-15 | 41,19 | 11.233.400 | 46,56 | 41,06 | 46,38 | 00:00:00 | | 2001-03-16 | 38,56 | 9.927.500 | 40,25 | 37,88 | 39,44 | 00:00:00 | | 2001-03-19 | 41,75 | 7.711.600 | 42,06 | 37,88 | 39,06 | 00:00:00 | | 2001-03-20 | 38,38 | 12.651.800 | 42,81 | 38,25 | 41,12 | 00:00:00 | | 2001-03-21 | 39,94 | 9.466.300 | 41,75 | 38,27 | 38,81 | 00:00:00 | | 2001-03-22 | 45,62 | 15.445.000 | 45,88 | 40,94 | 41,00 | 00:00:00 | | 2001-03-23 | 44,94 | 18.099.000 | 47,81 | 43,94 | 47,19 | 00:00:00 | | 2001-03-26 | 44,94 | 10.049.700 | 46,00 | 44,00 | 44,69 | 00:00:00 | | 2001-03-27 | 45,38 | 12.616.000 | 47,62 | 43,38 | 44,25 | 00:00:00 | | 2001-03-28 | 42,50 | 12.242.500 | 47,38 | 42,25 | 45,00 | 00:00:00 | | 2001-03-29 | 41,69 | 11.835.400 | 44,81 | 40,00 | 42,62 | 00:00:00 | | 2001-03-30 | 39,38 | 12.955.600 | 41,00 | 38,75 | 41,00 | 00:00:00 | | 2001-04-02 | 34,81 | 12.135.900 | 39,94 | 33,69 | 39,00 | 00:00:00 | | 2001-04-03 | 35,44 | 12.591.100 | 37,38 | 34,69 | 35,12 | 00:00:00 | | 2001-04-04 | 32,75 | 12.328.100 | 35,73 | 31,75 | 35,62 | 00:00:00 | | 2001-04-05 | 37,19 | 9.803.700 | 38,06 | 34,12 | 34,44 | 00:00:00 | | 2001-04-06 | 36,00 | 9.312.000 | 37,62 | 34,75 | 36,44 | 00:00:00 | | 2001-04-09 | 34,01 | 8.604.100 | 36,25 | 31,75 | 35,75 | 00:00:00 | | 2001-04-10 | 36,84 | 11.344.300 | 38,00 | 33,20 | 34,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
