|
 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 | | 2014-06-27 | 70,97 | 4.251.300 | 71,17 | 69,73 | 70,00 | 00:00:00 | | 2014-06-30 | 72,64 | 1.971.900 | 72,78 | 71,49 | 71,96 | 00:00:00 | | 2014-07-07 | 74,03 | 2.510.700 | 75,07 | 73,83 | 74,73 | 00:00:00 | | 2014-07-08 | 74,09 | 4.082.500 | 74,95 | 72,91 | 74,31 | 00:00:00 | | 2014-07-09 | 74,86 | 2.931.400 | 75,01 | 73,68 | 74,05 | 00:00:00 | | 2014-07-14 | 74,90 | 1.037.200 | 75,27 | 74,61 | 75,22 | 00:00:00 | | 2014-07-24 | 73,02 | 2.281.900 | 73,89 | 72,81 | 73,46 | 00:00:00 | | 2014-07-25 | 71,60 | 4.968.300 | 72,34 | 70,10 | 70,38 | 00:00:00 | | 2014-07-31 | 71,49 | 1.583.800 | 71,91 | 71,07 | 71,55 | 00:00:00 | | 2014-08-01 | 71,63 | 1.381.100 | 72,12 | 71,21 | 71,37 | 00:00:00 | | 2014-08-04 | 72,17 | 1.265.300 | 72,40 | 71,36 | 71,41 | 00:00:00 | | 2014-08-14 | 73,04 | 803.500 | 73,11 | 72,27 | 72,46 | 00:00:00 | | 2014-08-15 | 74,07 | 1.563.800 | 74,41 | 73,25 | 73,33 | 00:00:00 | | 2014-08-26 | 75,97 | 1.203.400 | 76,09 | 75,51 | 75,73 | 00:00:00 | | 2014-08-27 | 76,43 | 916.600 | 76,45 | 75,84 | 75,84 | 00:00:00 | | 2014-08-28 | 76,33 | 794.500 | 76,44 | 75,93 | 76,27 | 00:00:00 | | 2014-08-29 | 76,42 | 831.500 | 76,73 | 76,16 | 76,64 | 00:00:00 | | 2014-09-02 | 77,15 | 1.328.600 | 77,30 | 76,47 | 76,54 | 00:00:00 | | 2014-09-05 | 78,31 | 1.274.300 | 78,33 | 77,40 | 77,45 | 00:00:00 | | 2014-09-08 | 78,65 | 1.856.600 | 79,02 | 78,15 | 78,31 | 00:00:00 | | 2014-09-15 | 77,33 | 2.361.400 | 78,48 | 77,24 | 78,08 | 00:00:00 | | 2014-09-19 | 80,77 | 2.297.300 | 81,27 | 80,52 | 81,23 | 00:00:00 | | 2014-09-23 | 80,00 | 1.817.600 | 80,52 | 79,61 | 79,92 | 00:00:00 | | 2014-09-24 | 80,52 | 1.402.200 | 80,53 | 79,90 | 79,99 | 00:00:00 | | 2014-09-30 | 78,78 | 1.350.900 | 79,88 | 78,76 | 79,75 | 00:00:00 | | 2014-10-01 | 76,54 | 2.079.500 | 78,88 | 76,29 | 78,88 | 00:00:00 | | 2014-10-13 | 65,61 | 3.379.200 | 68,29 | 65,60 | 67,92 | 00:00:00 | | 2014-10-20 | 69,56 | 951.400 | 69,59 | 67,84 | 68,27 | 00:00:00 | | 2014-10-23 | 71,00 | 3.914.400 | 71,70 | 70,08 | 70,74 | 00:00:00 | | 2014-10-24 | 75,90 | 8.183.700 | 78,63 | 73,29 | 76,17 | 00:00:00 | | 2014-10-27 | 75,06 | 2.689.500 | 76,28 | 74,30 | 75,93 | 00:00:00 | | 2014-11-03 | 79,95 | 1.896.200 | 80,52 | 79,02 | 79,04 | 00:00:00 | | 2014-11-10 | 80,51 | 1.019.400 | 80,85 | 79,94 | 80,12 | 00:00:00 | | 2014-11-11 | 80,19 | 799.500 | 80,85 | 80,00 | 80,63 | 00:00:00 | | 2014-11-12 | 79,73 | 945.800 | 80,28 | 79,30 | 80,12 | 00:00:00 | | 2014-12-01 | 68,86 | 2.100.300 | 69,77 | 68,21 | 69,07 | 00:00:00 | | 2014-12-04 | 70,33 | 1.851.100 | 71,71 | 69,97 | 71,14 | 00:00:00 | | 2014-12-08 | 69,56 | 1.568.000 | 70,76 | 69,25 | 70,40 | 00:00:00 | | 2014-12-11 | 69,15 | 1.359.900 | 70,34 | 69,02 | 69,49 | 00:00:00 | | 2014-12-12 | 68,63 | 1.864.400 | 69,81 | 68,50 | 68,75 | 00:00:00 | | 2014-12-15 | 67,36 | 2.169.900 | 69,52 | 67,29 | 68,56 | 00:00:00 | | 2014-12-22 | 72,16 | 1.637.500 | 72,35 | 70,30 | 70,90 | 00:00:00 | | 2014-12-24 | 72,02 | 478.200 | 72,89 | 71,97 | 72,63 | 00:00:00 | | 2014-12-30 | 71,19 | 768.800 | 71,76 | 71,00 | 71,28 | 00:00:00 | | 2014-12-31 | 70,32 | 966.100 | 71,88 | 70,29 | 71,61 | 00:00:00 | | 2015-01-12 | 67,09 | 1.532.200 | 69,32 | 66,67 | 69,14 | 00:00:00 | | 2015-01-15 | 66,87 | 3.301.400 | 69,09 | 66,36 | 67,25 | 00:00:00 | | 2015-01-21 | 69,41 | 1.250.100 | 69,93 | 68,48 | 68,48 | 00:00:00 | | 2015-01-22 | 70,95 | 2.181.400 | 71,13 | 68,68 | 69,49 | 00:00:00 | | 2015-01-23 | 65,24 | 5.449.700 | 67,50 | 65,12 | 66,58 | 00:00:00 | | 2015-01-26 | 65,44 | 3.063.500 | 65,70 | 64,18 | 64,88 | 00:00:00 | | 2015-01-27 | 63,34 | 2.535.100 | 64,18 | 63,01 | 63,86 | 00:00:00 | | 2015-01-28 | 62,76 | 1.700.600 | 64,44 | 62,74 | 64,01 | 00:00:00 | | 2015-01-29 | 63,39 | 1.278.500 | 63,57 | 62,11 | 62,53 | 00:00:00 | | 2015-01-30 | 61,47 | 1.625.700 | 63,40 | 61,34 | 62,41 | 00:00:00 | | 2015-02-02 | 61,87 | 1.427.600 | 62,10 | 60,21 | 61,42 | 00:00:00 | | 2015-02-05 | 63,27 | 1.298.800 | 63,38 | 62,36 | 63,15 | 00:00:00 | | 2015-02-06 | 62,61 | 1.656.200 | 63,96 | 62,39 | 63,56 | 00:00:00 | | 2015-02-09 | 62,21 | 1.788.300 | 62,50 | 61,53 | 62,01 | 00:00:00 | | 2015-02-18 | 64,29 | 1.014.000 | 64,67 | 63,63 | 63,71 | 00:00:00 | | 2015-02-19 | 64,66 | 637.100 | 64,99 | 63,82 | 63,96 | 00:00:00 | | 2015-02-20 | 64,97 | 995.300 | 65,19 | 64,20 | 64,55 | 00:00:00 | | 2015-02-23 | 64,47 | 942.100 | 64,93 | 64,36 | 64,83 | 00:00:00 | | 2015-02-24 | 66,28 | 1.104.800 | 66,36 | 64,48 | 64,68 | 00:00:00 | | 2015-03-02 | 65,70 | 1.364.300 | 66,24 | 65,19 | 65,19 | 00:00:00 | | 2015-03-12 | 60,41 | 1.153.200 | 60,47 | 59,55 | 60,08 | 00:00:00 | | 2015-03-13 | 60,71 | 1.077.200 | 61,06 | 60,09 | 60,37 | 00:00:00 | | 2015-03-16 | 61,92 | 1.054.400 | 62,03 | 60,86 | 61,00 | 00:00:00 | | 2015-03-17 | 61,38 | 809.900 | 61,67 | 61,09 | 61,43 | 00:00:00 | | 2015-03-18 | 61,79 | 1.447.500 | 62,20 | 60,58 | 61,25 | 00:00:00 | | 2015-03-24 | 62,97 | 924.100 | 63,61 | 62,94 | 63,11 | 00:00:00 | | 2015-03-25 | 59,37 | 2.126.200 | 62,94 | 59,19 | 62,94 | 00:00:00 | | 2015-04-02 | 58,09 | 1.115.500 | 58,54 | 57,10 | 58,08 | 00:00:00 | | 2015-04-06 | 58,14 | 1.215.500 | 58,52 | 57,21 | 57,64 | 00:00:00 | | 2015-04-09 | 58,94 | 1.588.300 | 59,05 | 57,73 | 58,13 | 00:00:00 | | 2015-04-10 | 59,12 | 1.196.000 | 59,13 | 58,36 | 58,80 | 00:00:00 | | 2015-04-20 | 58,56 | 1.206.400 | 59,04 | 58,06 | 58,39 | 00:00:00 | | 2015-04-21 | 59,34 | 2.072.600 | 60,34 | 58,93 | 59,99 | 00:00:00 | | 2015-04-22 | 60,30 | 1.282.100 | 60,50 | 59,11 | 59,36 | 00:00:00 | | 2015-04-27 | 59,48 | 2.965.200 | 60,80 | 58,67 | 58,88 | 00:00:00 | | 2015-05-05 | 58,49 | 1.539.300 | 60,00 | 58,46 | 59,84 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
