|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 47,59 | 3.402.400 | 48,19 | 47,39 | 48,19 | 00:00:00 | | 2012-09-21 | 47,66 | 2.592.600 | 47,94 | 47,41 | 47,42 | 00:00:00 | | 2012-09-24 | 47,13 | 1.987.500 | 47,61 | 46,89 | 47,53 | 00:00:00 | | 2012-09-25 | 46,85 | 2.951.300 | 47,79 | 46,66 | 47,50 | 00:00:00 | | 2012-09-26 | 46,84 | 3.244.900 | 46,98 | 46,42 | 46,96 | 00:00:00 | | 2012-09-27 | 47,90 | 3.198.300 | 47,98 | 46,62 | 47,06 | 00:00:00 | | 2012-09-28 | 47,71 | 3.175.700 | 48,10 | 47,04 | 47,58 | 00:00:00 | | 2012-10-01 | 47,29 | 3.307.800 | 48,94 | 47,21 | 48,00 | 00:00:00 | | 2012-10-02 | 47,55 | 1.993.300 | 47,57 | 46,86 | 47,33 | 00:00:00 | | 2012-10-03 | 47,18 | 1.892.600 | 47,77 | 47,10 | 47,63 | 00:00:00 | | 2012-10-04 | 47,15 | 1.670.100 | 47,67 | 47,06 | 47,39 | 00:00:00 | | 2012-10-05 | 47,12 | 1.245.900 | 48,02 | 47,06 | 47,41 | 00:00:00 | | 2012-10-08 | 46,84 | 1.336.800 | 46,97 | 46,48 | 46,87 | 00:00:00 | | 2012-10-09 | 46,47 | 2.200.900 | 47,06 | 46,20 | 46,82 | 00:00:00 | | 2012-10-10 | 45,55 | 2.455.500 | 46,44 | 45,44 | 46,38 | 00:00:00 | | 2012-10-11 | 44,90 | 2.813.000 | 45,75 | 44,88 | 45,62 | 00:00:00 | | 2012-10-12 | 45,15 | 2.205.000 | 45,77 | 44,70 | 44,90 | 00:00:00 | | 2012-10-15 | 45,76 | 2.523.800 | 45,96 | 45,17 | 45,38 | 00:00:00 | | 2012-10-16 | 46,31 | 2.363.100 | 46,59 | 45,53 | 45,88 | 00:00:00 | | 2012-10-17 | 45,73 | 3.419.900 | 47,12 | 45,60 | 46,02 | 00:00:00 | | 2012-10-18 | 46,57 | 3.292.500 | 46,63 | 45,56 | 45,88 | 00:00:00 | | 2012-10-19 | 45,58 | 2.255.900 | 46,64 | 45,42 | 46,58 | 00:00:00 | | 2012-10-22 | 46,94 | 2.574.000 | 47,01 | 45,72 | 45,77 | 00:00:00 | | 2012-10-23 | 46,60 | 2.808.400 | 46,88 | 45,81 | 46,28 | 00:00:00 | | 2012-10-24 | 47,13 | 2.775.300 | 47,34 | 46,58 | 46,75 | 00:00:00 | | 2012-10-25 | 47,14 | 4.546.500 | 47,48 | 46,22 | 47,29 | 00:00:00 | | 2012-10-26 | 46,63 | 4.279.000 | 48,30 | 46,20 | 46,83 | 00:00:00 | | 2012-10-31 | 46,55 | 2.608.900 | 47,00 | 45,88 | 46,71 | 00:00:00 | | 2012-11-01 | 48,72 | 2.340.900 | 48,79 | 46,68 | 46,92 | 00:00:00 | | 2012-11-02 | 47,90 | 2.824.400 | 48,71 | 47,53 | 48,61 | 00:00:00 | | 2012-11-05 | 48,23 | 1.909.500 | 48,48 | 47,48 | 47,71 | 00:00:00 | | 2012-11-06 | 48,90 | 2.942.200 | 48,90 | 48,19 | 48,48 | 00:00:00 | | 2012-11-07 | 46,92 | 2.557.900 | 48,51 | 46,74 | 48,36 | 00:00:00 | | 2012-11-08 | 45,66 | 3.518.800 | 46,92 | 45,52 | 46,83 | 00:00:00 | | 2012-11-09 | 46,24 | 3.419.400 | 46,60 | 45,60 | 45,65 | 00:00:00 | | 2012-11-12 | 47,60 | 2.710.700 | 48,00 | 46,84 | 47,05 | 00:00:00 | | 2012-11-13 | 46,07 | 2.721.400 | 47,44 | 46,05 | 47,23 | 00:00:00 | | 2012-11-14 | 45,13 | 3.009.300 | 46,68 | 45,06 | 46,50 | 00:00:00 | | 2012-11-15 | 43,97 | 3.959.500 | 45,07 | 43,75 | 44,81 | 00:00:00 | | 2012-11-16 | 44,33 | 3.017.500 | 44,49 | 43,21 | 44,14 | 00:00:00 | | 2012-11-19 | 44,25 | 2.543.100 | 44,78 | 43,99 | 44,42 | 00:00:00 | | 2012-11-20 | 44,33 | 1.924.500 | 44,54 | 43,79 | 44,16 | 00:00:00 | | 2012-11-21 | 44,13 | 979.000 | 44,36 | 44,02 | 44,33 | 00:00:00 | | 2012-11-23 | 45,17 | 732.100 | 45,35 | 44,47 | 44,50 | 00:00:00 | | 2012-11-26 | 45,12 | 1.695.100 | 45,37 | 44,69 | 44,96 | 00:00:00 | | 2012-11-27 | 44,74 | 1.664.700 | 45,20 | 44,66 | 45,09 | 00:00:00 | | 2012-11-28 | 45,53 | 2.332.200 | 45,55 | 43,85 | 44,56 | 00:00:00 | | 2012-11-29 | 45,57 | 1.329.800 | 45,88 | 45,21 | 45,64 | 00:00:00 | | 2012-11-30 | 45,47 | 2.263.600 | 45,70 | 44,96 | 45,66 | 00:00:00 | | 2012-12-03 | 45,39 | 1.897.600 | 45,88 | 45,14 | 45,72 | 00:00:00 | | 2012-12-04 | 47,19 | 3.157.200 | 47,23 | 45,22 | 45,42 | 00:00:00 | | 2012-12-05 | 46,40 | 2.219.400 | 47,33 | 46,28 | 47,19 | 00:00:00 | | 2012-12-06 | 46,96 | 1.168.500 | 47,06 | 46,42 | 46,42 | 00:00:00 | | 2012-12-07 | 47,19 | 1.208.700 | 47,28 | 46,66 | 47,09 | 00:00:00 | | 2012-12-10 | 47,42 | 1.441.900 | 47,81 | 47,14 | 47,14 | 00:00:00 | | 2012-12-11 | 47,42 | 1.561.100 | 47,90 | 47,30 | 47,69 | 00:00:00 | | 2012-12-12 | 47,08 | 1.275.200 | 47,72 | 46,99 | 47,67 | 00:00:00 | | 2012-12-13 | 46,61 | 1.334.700 | 47,34 | 46,25 | 47,04 | 00:00:00 | | 2012-12-14 | 47,18 | 1.866.700 | 47,55 | 46,35 | 46,67 | 00:00:00 | | 2012-12-17 | 47,35 | 1.464.600 | 47,75 | 46,72 | 47,27 | 00:00:00 | | 2012-12-18 | 47,84 | 1.258.000 | 47,89 | 47,12 | 47,37 | 00:00:00 | | 2012-12-19 | 47,92 | 1.066.100 | 48,29 | 47,73 | 47,92 | 00:00:00 | | 2012-12-20 | 48,51 | 1.367.400 | 48,70 | 47,71 | 48,06 | 00:00:00 | | 2012-12-21 | 48,37 | 2.375.900 | 48,40 | 47,07 | 47,90 | 00:00:00 | | 2012-12-24 | 47,81 | 570.400 | 48,79 | 47,73 | 48,08 | 00:00:00 | | 2012-12-26 | 47,68 | 798.700 | 48,25 | 47,54 | 48,00 | 00:00:00 | | 2012-12-27 | 47,43 | 1.491.400 | 47,80 | 46,75 | 47,70 | 00:00:00 | | 2012-12-28 | 47,02 | 937.900 | 47,64 | 46,97 | 47,20 | 00:00:00 | | 2012-12-31 | 47,76 | 1.032.300 | 47,76 | 46,76 | 47,13 | 00:00:00 | | 2013-01-02 | 49,57 | 1.837.500 | 49,70 | 48,73 | 48,81 | 00:00:00 | | 2013-01-03 | 49,14 | 2.237.900 | 50,18 | 48,88 | 50,00 | 00:00:00 | | 2013-01-04 | 48,98 | 1.332.300 | 49,34 | 48,77 | 49,16 | 00:00:00 | | 2013-01-07 | 48,63 | 1.548.000 | 48,72 | 47,88 | 48,65 | 00:00:00 | | 2013-01-08 | 47,37 | 1.566.700 | 48,49 | 47,37 | 48,36 | 00:00:00 | | 2013-01-09 | 47,84 | 1.020.900 | 47,96 | 47,48 | 47,54 | 00:00:00 | | 2013-01-10 | 48,59 | 1.530.900 | 48,70 | 48,03 | 48,12 | 00:00:00 | | 2013-01-11 | 49,19 | 1.771.800 | 49,23 | 48,40 | 48,69 | 00:00:00 | | 2013-01-14 | 48,92 | 1.325.700 | 49,48 | 48,72 | 49,00 | 00:00:00 | | 2013-01-15 | 48,39 | 1.663.200 | 48,65 | 48,11 | 48,55 | 00:00:00 | | 2013-01-16 | 48,50 | 1.493.300 | 48,73 | 48,16 | 48,22 | 00:00:00 | | 2013-01-17 | 51,89 | 7.126.100 | 52,00 | 48,50 | 48,56 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
