|
 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 | | 2013-09-26 | 60,96 | 1.368.100 | 61,96 | 60,80 | 61,96 | 00:00:00 | | 2013-09-27 | 60,91 | 1.037.900 | 61,02 | 60,45 | 60,75 | 00:00:00 | | 2013-10-01 | 60,99 | 1.251.500 | 61,28 | 60,53 | 60,99 | 00:00:00 | | 2013-10-07 | 60,76 | 749.800 | 61,13 | 59,95 | 60,26 | 00:00:00 | | 2013-10-10 | 61,20 | 1.073.200 | 61,28 | 59,86 | 60,04 | 00:00:00 | | 2013-10-11 | 61,68 | 772.100 | 61,95 | 60,78 | 60,85 | 00:00:00 | | 2013-10-14 | 62,87 | 974.700 | 62,98 | 61,71 | 61,81 | 00:00:00 | | 2013-10-16 | 62,83 | 1.082.700 | 62,97 | 61,76 | 62,09 | 00:00:00 | | 2013-10-17 | 63,89 | 1.134.700 | 63,89 | 62,13 | 62,48 | 00:00:00 | | 2013-10-31 | 65,60 | 1.329.400 | 66,54 | 65,60 | 65,92 | 00:00:00 | | 2013-11-01 | 64,89 | 1.380.800 | 65,90 | 64,29 | 65,89 | 00:00:00 | | 2013-11-11 | 62,78 | 1.950.300 | 63,91 | 62,36 | 63,80 | 00:00:00 | | 2013-11-12 | 63,32 | 989.400 | 63,40 | 62,14 | 62,14 | 00:00:00 | | 2013-11-15 | 63,53 | 1.912.500 | 63,59 | 61,82 | 62,72 | 00:00:00 | | 2013-11-18 | 62,88 | 943.100 | 63,71 | 62,74 | 63,64 | 00:00:00 | | 2013-11-21 | 63,41 | 984.700 | 63,66 | 61,98 | 62,29 | 00:00:00 | | 2013-11-22 | 63,49 | 1.209.400 | 63,98 | 63,33 | 63,72 | 00:00:00 | | 2013-11-25 | 63,46 | 864.200 | 63,66 | 63,18 | 63,52 | 00:00:00 | | 2013-11-26 | 64,45 | 894.800 | 64,68 | 63,48 | 63,68 | 00:00:00 | | 2013-11-27 | 64,03 | 1.110.200 | 64,60 | 63,75 | 64,10 | 00:00:00 | | 2013-11-29 | 63,87 | 385.900 | 64,51 | 63,86 | 63,90 | 00:00:00 | | 2013-12-10 | 62,37 | 904.200 | 62,87 | 61,98 | 62,71 | 00:00:00 | | 2013-12-11 | 61,97 | 794.800 | 62,78 | 61,95 | 62,55 | 00:00:00 | | 2013-12-12 | 60,92 | 1.589.300 | 62,13 | 60,55 | 61,73 | 00:00:00 | | 2013-12-19 | 62,70 | 670.800 | 62,75 | 61,95 | 62,65 | 00:00:00 | | 2013-12-20 | 63,12 | 1.695.900 | 63,46 | 62,49 | 62,70 | 00:00:00 | | 2013-12-27 | 64,06 | 584.100 | 64,39 | 63,74 | 64,28 | 00:00:00 | | 2014-01-02 | 63,38 | 982.700 | 64,11 | 63,13 | 64,00 | 00:00:00 | | 2014-01-06 | 62,36 | 1.067.600 | 63,42 | 62,23 | 63,42 | 00:00:00 | | 2014-01-09 | 62,49 | 1.917.000 | 63,50 | 62,25 | 62,50 | 00:00:00 | | 2014-01-10 | 63,62 | 996.900 | 63,78 | 62,24 | 62,78 | 00:00:00 | | 2014-01-13 | 62,31 | 1.307.800 | 64,00 | 62,17 | 63,97 | 00:00:00 | | 2014-01-16 | 63,06 | 1.065.900 | 63,72 | 62,75 | 63,40 | 00:00:00 | | 2014-01-17 | 62,74 | 1.446.100 | 63,00 | 62,34 | 62,83 | 00:00:00 | | 2014-01-22 | 63,66 | 1.639.900 | 63,79 | 62,53 | 62,56 | 00:00:00 | | 2014-01-23 | 63,53 | 1.872.500 | 63,83 | 62,76 | 63,40 | 00:00:00 | | 2014-01-24 | 62,07 | 2.499.900 | 63,47 | 61,55 | 63,47 | 00:00:00 | | 2014-01-30 | 61,68 | 1.498.100 | 62,37 | 61,25 | 62,14 | 00:00:00 | | 2014-01-31 | 61,47 | 1.638.400 | 61,66 | 60,62 | 60,69 | 00:00:00 | | 2014-02-03 | 59,73 | 2.006.500 | 60,92 | 59,51 | 60,23 | 00:00:00 | | 2014-02-04 | 60,29 | 1.669.500 | 60,36 | 59,44 | 60,00 | 00:00:00 | | 2014-02-05 | 60,93 | 1.556.600 | 61,36 | 59,85 | 60,16 | 00:00:00 | | 2014-02-06 | 61,83 | 1.743.000 | 62,64 | 60,90 | 60,91 | 00:00:00 | | 2014-02-07 | 62,24 | 893.100 | 62,36 | 61,51 | 62,01 | 00:00:00 | | 2014-02-27 | 64,97 | 872.000 | 65,36 | 64,50 | 65,07 | 00:00:00 | | 2014-02-28 | 65,15 | 1.158.600 | 65,58 | 64,57 | 65,12 | 00:00:00 | | 2014-03-04 | 65,22 | 1.096.900 | 65,62 | 64,72 | 65,06 | 00:00:00 | | 2014-03-05 | 65,46 | 602.300 | 65,56 | 64,88 | 65,29 | 00:00:00 | | 2014-03-10 | 66,14 | 1.168.500 | 67,13 | 65,91 | 66,94 | 00:00:00 | | 2014-03-17 | 67,78 | 1.636.800 | 67,83 | 67,01 | 67,13 | 00:00:00 | | 2014-03-18 | 68,55 | 1.210.000 | 68,65 | 67,53 | 67,57 | 00:00:00 | | 2014-03-19 | 68,60 | 1.277.200 | 69,13 | 68,08 | 68,67 | 00:00:00 | | 2014-03-20 | 69,94 | 1.791.300 | 69,96 | 67,96 | 68,08 | 00:00:00 | | 2014-03-21 | 70,02 | 2.401.300 | 70,77 | 69,76 | 70,74 | 00:00:00 | | 2014-03-24 | 69,58 | 1.890.200 | 70,55 | 69,26 | 70,34 | 00:00:00 | | 2014-03-25 | 69,81 | 1.354.400 | 70,00 | 69,36 | 69,81 | 00:00:00 | | 2014-03-26 | 68,99 | 1.366.700 | 70,78 | 68,97 | 70,26 | 00:00:00 | | 2014-03-31 | 69,14 | 1.171.600 | 69,85 | 68,86 | 69,06 | 00:00:00 | | 2014-04-01 | 70,02 | 1.280.300 | 70,04 | 69,07 | 69,56 | 00:00:00 | | 2014-04-02 | 70,89 | 1.697.900 | 70,95 | 69,74 | 70,25 | 00:00:00 | | 2014-04-07 | 68,81 | 2.562.300 | 69,39 | 68,05 | 69,39 | 00:00:00 | | 2014-04-15 | 66,15 | 1.229.600 | 66,37 | 65,02 | 66,00 | 00:00:00 | | 2014-04-16 | 65,78 | 1.923.700 | 65,78 | 63,96 | 65,02 | 00:00:00 | | 2014-04-17 | 66,11 | 1.293.700 | 66,63 | 65,59 | 65,61 | 00:00:00 | | 2014-04-22 | 66,76 | 926.300 | 67,02 | 65,91 | 66,14 | 00:00:00 | | 2014-04-23 | 66,72 | 1.553.500 | 67,12 | 66,31 | 66,59 | 00:00:00 | | 2014-04-24 | 67,74 | 2.463.300 | 68,59 | 66,50 | 68,02 | 00:00:00 | | 2014-04-25 | 62,91 | 4.479.400 | 65,00 | 62,59 | 63,00 | 00:00:00 | | 2014-05-05 | 62,71 | 1.215.300 | 63,12 | 62,47 | 62,52 | 00:00:00 | | 2014-05-06 | 62,30 | 1.003.500 | 62,85 | 62,06 | 62,82 | 00:00:00 | | 2014-05-07 | 62,90 | 1.428.100 | 62,93 | 61,94 | 62,29 | 00:00:00 | | 2014-05-08 | 62,59 | 1.194.800 | 63,84 | 62,40 | 62,43 | 00:00:00 | | 2014-05-09 | 63,11 | 1.117.400 | 63,23 | 61,99 | 62,44 | 00:00:00 | | 2014-05-12 | 64,12 | 1.070.400 | 64,45 | 63,33 | 63,50 | 00:00:00 | | 2014-05-21 | 63,56 | 603.900 | 63,87 | 63,22 | 63,52 | 00:00:00 | | 2014-05-22 | 63,64 | 826.900 | 64,05 | 63,45 | 63,72 | 00:00:00 | | 2014-06-03 | 65,85 | 1.032.900 | 66,11 | 65,17 | 65,17 | 00:00:00 | | 2014-06-04 | 66,25 | 1.088.000 | 66,36 | 65,67 | 65,70 | 00:00:00 | | 2014-06-16 | 68,70 | 574.100 | 69,00 | 67,95 | 67,95 | 00:00:00 | | 2014-06-26 | 69,96 | 1.150.300 | 69,96 | 69,14 | 69,80 | 00:00:00 | | 2014-06-27 | 70,97 | 4.251.300 | 71,17 | 69,73 | 70,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
