|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 51,89 | 7.126.100 | 52,00 | 48,50 | 48,56 | 00:00:00 | | 2013-01-18 | 51,84 | 4.140.100 | 52,42 | 51,49 | 52,11 | 00:00:00 | | 2013-01-22 | 51,80 | 1.879.800 | 51,98 | 51,46 | 51,80 | 00:00:00 | | 2013-01-23 | 52,35 | 1.967.600 | 52,49 | 51,40 | 52,00 | 00:00:00 | | 2013-01-24 | 51,97 | 2.200.700 | 52,56 | 51,77 | 52,22 | 00:00:00 | | 2013-02-04 | 55,82 | 2.866.600 | 56,86 | 55,50 | 55,55 | 00:00:00 | | 2013-02-05 | 56,55 | 2.634.400 | 56,64 | 55,86 | 56,19 | 00:00:00 | | 2013-02-12 | 56,71 | 1.860.700 | 56,80 | 56,24 | 56,56 | 00:00:00 | | 2013-02-15 | 55,76 | 1.483.800 | 56,28 | 55,34 | 56,13 | 00:00:00 | | 2013-02-19 | 56,39 | 2.139.900 | 57,14 | 55,85 | 55,99 | 00:00:00 | | 2013-02-27 | 54,73 | 1.706.500 | 55,08 | 53,54 | 53,72 | 00:00:00 | | 2013-02-28 | 54,76 | 1.810.600 | 55,27 | 54,22 | 54,70 | 00:00:00 | | 2013-03-01 | 54,50 | 2.122.400 | 54,75 | 53,61 | 54,36 | 00:00:00 | | 2013-03-04 | 53,97 | 1.781.200 | 54,46 | 53,72 | 54,24 | 00:00:00 | | 2013-03-05 | 55,55 | 2.473.100 | 55,82 | 54,31 | 54,42 | 00:00:00 | | 2013-03-06 | 55,00 | 2.691.300 | 55,76 | 54,81 | 55,76 | 00:00:00 | | 2013-03-12 | 54,64 | 945.400 | 54,95 | 54,13 | 54,66 | 00:00:00 | | 2013-03-13 | 54,73 | 727.300 | 54,89 | 54,21 | 54,73 | 00:00:00 | | 2013-03-14 | 54,93 | 1.223.000 | 55,71 | 54,87 | 55,00 | 00:00:00 | | 2013-03-15 | 52,65 | 5.244.400 | 54,85 | 52,39 | 54,70 | 00:00:00 | | 2013-03-26 | 52,05 | 1.682.700 | 52,68 | 51,46 | 52,57 | 00:00:00 | | 2013-03-27 | 51,74 | 1.695.000 | 51,78 | 51,31 | 51,54 | 00:00:00 | | 2013-04-02 | 51,40 | 1.819.100 | 51,89 | 51,29 | 51,59 | 00:00:00 | | 2013-04-03 | 51,30 | 2.078.800 | 51,99 | 51,08 | 51,67 | 00:00:00 | | 2013-04-08 | 51,99 | 1.610.300 | 52,00 | 51,30 | 51,62 | 00:00:00 | | 2013-04-11 | 53,80 | 1.602.100 | 54,93 | 53,73 | 54,03 | 00:00:00 | | 2013-04-12 | 53,77 | 1.156.900 | 53,85 | 53,04 | 53,79 | 00:00:00 | | 2013-04-16 | 53,43 | 1.846.200 | 53,51 | 52,16 | 52,45 | 00:00:00 | | 2013-04-17 | 52,75 | 2.312.100 | 54,12 | 52,12 | 53,04 | 00:00:00 | | 2013-04-18 | 52,87 | 2.137.000 | 53,93 | 52,73 | 53,32 | 00:00:00 | | 2013-04-19 | 53,05 | 1.795.700 | 53,44 | 52,23 | 52,59 | 00:00:00 | | 2013-04-23 | 55,21 | 2.307.100 | 55,38 | 53,94 | 54,30 | 00:00:00 | | 2013-04-24 | 55,49 | 1.479.900 | 55,55 | 54,88 | 55,12 | 00:00:00 | | 2013-04-30 | 54,25 | 4.325.000 | 54,50 | 53,02 | 53,15 | 00:00:00 | | 2013-05-01 | 53,59 | 2.246.200 | 54,37 | 53,45 | 54,23 | 00:00:00 | | 2013-05-02 | 53,89 | 2.040.800 | 54,10 | 53,49 | 53,59 | 00:00:00 | | 2013-05-03 | 54,30 | 2.840.100 | 54,69 | 54,10 | 54,61 | 00:00:00 | | 2013-05-06 | 54,06 | 2.057.400 | 54,37 | 53,85 | 54,25 | 00:00:00 | | 2013-05-07 | 54,46 | 3.404.900 | 54,74 | 53,99 | 54,22 | 00:00:00 | | 2013-05-08 | 54,70 | 1.324.500 | 54,90 | 54,09 | 54,78 | 00:00:00 | | 2013-05-09 | 54,20 | 1.970.600 | 54,97 | 54,01 | 54,59 | 00:00:00 | | 2013-05-10 | 54,47 | 1.428.600 | 54,78 | 53,81 | 54,29 | 00:00:00 | | 2013-05-13 | 53,70 | 1.599.500 | 54,39 | 53,51 | 54,19 | 00:00:00 | | 2013-05-14 | 54,45 | 1.546.300 | 54,47 | 53,53 | 53,78 | 00:00:00 | | 2013-05-15 | 55,05 | 1.646.700 | 55,45 | 54,11 | 54,25 | 00:00:00 | | 2013-05-20 | 55,62 | 2.079.800 | 56,30 | 55,43 | 55,61 | 00:00:00 | | 2013-05-29 | 55,62 | 2.950.500 | 56,05 | 55,01 | 55,45 | 00:00:00 | | 2013-05-30 | 56,51 | 2.102.600 | 56,80 | 55,50 | 55,63 | 00:00:00 | | 2013-06-10 | 56,74 | 868.100 | 56,81 | 56,24 | 56,70 | 00:00:00 | | 2013-06-11 | 55,28 | 1.159.000 | 56,49 | 55,22 | 56,16 | 00:00:00 | | 2013-06-12 | 55,18 | 2.047.400 | 56,10 | 55,09 | 56,10 | 00:00:00 | | 2013-06-17 | 55,98 | 1.321.400 | 56,55 | 55,76 | 56,09 | 00:00:00 | | 2013-06-18 | 56,39 | 1.453.400 | 56,67 | 56,01 | 56,19 | 00:00:00 | | 2013-06-19 | 56,21 | 1.692.000 | 56,88 | 55,72 | 56,02 | 00:00:00 | | 2013-06-24 | 53,81 | 2.606.700 | 54,61 | 53,38 | 54,51 | 00:00:00 | | 2013-06-25 | 55,50 | 1.968.400 | 55,74 | 53,81 | 54,35 | 00:00:00 | | 2013-06-26 | 55,33 | 1.632.700 | 56,22 | 55,12 | 56,11 | 00:00:00 | | 2013-07-05 | 56,47 | 1.676.000 | 56,60 | 55,25 | 55,47 | 00:00:00 | | 2013-07-09 | 58,15 | 4.090.100 | 58,48 | 55,68 | 56,14 | 00:00:00 | | 2013-07-10 | 59,24 | 2.705.600 | 59,38 | 57,85 | 58,07 | 00:00:00 | | 2013-07-11 | 59,93 | 2.226.700 | 60,00 | 59,25 | 59,65 | 00:00:00 | | 2013-07-12 | 60,39 | 2.226.300 | 60,40 | 59,66 | 60,00 | 00:00:00 | | 2013-07-16 | 59,48 | 1.441.700 | 59,99 | 59,28 | 59,48 | 00:00:00 | | 2013-07-17 | 60,16 | 1.339.300 | 60,38 | 59,77 | 60,00 | 00:00:00 | | 2013-07-19 | 60,63 | 1.827.700 | 60,74 | 60,01 | 60,42 | 00:00:00 | | 2013-07-23 | 60,12 | 959.900 | 60,77 | 60,06 | 60,55 | 00:00:00 | | 2013-07-24 | 59,45 | 1.428.300 | 60,73 | 59,27 | 60,35 | 00:00:00 | | 2013-08-06 | 58,37 | 870.700 | 58,88 | 58,28 | 58,61 | 00:00:00 | | 2013-08-07 | 58,41 | 991.500 | 58,57 | 57,90 | 58,45 | 00:00:00 | | 2013-08-20 | 56,35 | 1.516.000 | 56,72 | 55,69 | 56,48 | 00:00:00 | | 2013-08-21 | 55,88 | 1.092.000 | 56,52 | 55,43 | 56,42 | 00:00:00 | | 2013-08-22 | 56,43 | 1.015.000 | 56,84 | 56,04 | 56,19 | 00:00:00 | | 2013-08-23 | 56,67 | 769.100 | 56,76 | 56,03 | 56,56 | 00:00:00 | | 2013-08-26 | 56,40 | 770.200 | 56,97 | 56,31 | 56,81 | 00:00:00 | | 2013-08-27 | 54,67 | 1.357.100 | 55,97 | 54,65 | 55,41 | 00:00:00 | | 2013-08-28 | 54,85 | 993.300 | 55,26 | 54,70 | 54,81 | 00:00:00 | | 2013-08-29 | 55,34 | 611.100 | 55,63 | 54,70 | 54,85 | 00:00:00 | | 2013-09-06 | 58,76 | 1.545.800 | 59,43 | 58,00 | 58,92 | 00:00:00 | | 2013-09-16 | 61,09 | 2.033.000 | 61,45 | 60,46 | 60,47 | 00:00:00 | | 2013-09-23 | 61,27 | 936.100 | 61,67 | 60,87 | 61,31 | 00:00:00 | | 2013-09-26 | 60,96 | 1.368.100 | 61,96 | 60,80 | 61,96 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
