|
 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 | | 2015-05-05 | 58,49 | 1.539.300 | 60,00 | 58,46 | 59,84 | 00:00:00 | | 2015-05-07 | 58,86 | 736.600 | 58,96 | 58,23 | 58,39 | 00:00:00 | | 2015-05-08 | 59,80 | 1.589.600 | 60,23 | 59,15 | 59,19 | 00:00:00 | | 2015-05-12 | 58,73 | 1.526.200 | 59,22 | 57,80 | 59,03 | 00:00:00 | | 2015-05-13 | 58,88 | 986.200 | 59,48 | 58,33 | 58,77 | 00:00:00 | | 2015-05-27 | 59,98 | 1.373.200 | 60,13 | 58,08 | 58,33 | 00:00:00 | | 2015-05-28 | 60,27 | 923.400 | 60,73 | 59,85 | 59,98 | 00:00:00 | | 2015-06-01 | 59,79 | 1.162.500 | 60,09 | 59,41 | 60,07 | 00:00:00 | | 2015-06-02 | 59,35 | 961.200 | 59,73 | 59,01 | 59,53 | 00:00:00 | | 2015-06-03 | 58,64 | 1.373.800 | 59,84 | 58,58 | 59,70 | 00:00:00 | | 2015-06-08 | 55,97 | 1.355.900 | 57,02 | 55,62 | 56,80 | 00:00:00 | | 2015-06-09 | 55,65 | 1.228.600 | 56,06 | 55,42 | 56,00 | 00:00:00 | | 2015-06-10 | 56,16 | 1.148.300 | 56,76 | 55,92 | 55,96 | 00:00:00 | | 2015-06-22 | 58,21 | 1.108.600 | 58,68 | 57,93 | 58,37 | 00:00:00 | | 2015-07-06 | 56,18 | 1.110.900 | 57,33 | 55,90 | 56,45 | 00:00:00 | | 2015-07-07 | 56,10 | 1.316.200 | 56,36 | 54,59 | 56,01 | 00:00:00 | | 2015-07-08 | 54,80 | 1.097.800 | 55,79 | 54,57 | 55,39 | 00:00:00 | | 2015-07-28 | 51,92 | 1.448.100 | 52,40 | 50,57 | 50,57 | 00:00:00 | | 2015-07-29 | 51,74 | 1.216.300 | 51,84 | 50,95 | 51,60 | 00:00:00 | | 2015-08-05 | 52,64 | 1.270.700 | 53,16 | 52,24 | 52,24 | 00:00:00 | | 2015-08-06 | 51,95 | 1.253.400 | 52,72 | 51,42 | 52,72 | 00:00:00 | | 2015-08-11 | 53,01 | 1.207.700 | 53,64 | 52,75 | 53,64 | 00:00:00 | | 2015-08-12 | 53,28 | 1.453.700 | 53,48 | 51,55 | 52,28 | 00:00:00 | | 2015-08-18 | 50,19 | 1.506.000 | 52,08 | 50,12 | 51,81 | 00:00:00 | | 2015-08-19 | 50,01 | 965.600 | 50,57 | 49,53 | 50,06 | 00:00:00 | | 2015-08-20 | 48,44 | 1.338.100 | 49,54 | 48,41 | 49,35 | 00:00:00 | | 2015-08-21 | 47,70 | 1.811.000 | 48,95 | 47,69 | 48,30 | 00:00:00 | | 2015-08-25 | 46,32 | 2.304.700 | 49,72 | 46,30 | 49,00 | 00:00:00 | | 2015-08-26 | 48,11 | 1.571.400 | 48,16 | 46,37 | 47,41 | 00:00:00 | | 2015-08-27 | 49,59 | 1.178.000 | 49,83 | 48,53 | 48,67 | 00:00:00 | | 2015-08-28 | 49,89 | 1.135.500 | 50,15 | 49,17 | 49,21 | 00:00:00 | | 2015-09-01 | 48,03 | 1.438.700 | 49,30 | 47,73 | 48,27 | 00:00:00 | | 2015-09-02 | 48,66 | 1.057.300 | 48,94 | 47,82 | 48,81 | 00:00:00 | | 2015-09-03 | 48,83 | 1.062.700 | 49,65 | 48,56 | 48,68 | 00:00:00 | | 2015-09-04 | 47,54 | 1.044.400 | 48,21 | 47,42 | 47,97 | 00:00:00 | | 2015-09-15 | 52,58 | 1.815.400 | 52,83 | 51,97 | 52,42 | 00:00:00 | | 2015-09-16 | 53,19 | 1.060.500 | 53,28 | 52,45 | 52,57 | 00:00:00 | | 2015-09-17 | 51,31 | 2.300.900 | 52,80 | 51,09 | 52,80 | 00:00:00 | | 2015-09-18 | 50,42 | 3.014.700 | 51,20 | 50,12 | 50,64 | 00:00:00 | | 2015-09-25 | 48,61 | 2.071.900 | 49,27 | 47,96 | 48,95 | 00:00:00 | | 2015-09-28 | 48,49 | 2.005.000 | 48,81 | 48,17 | 48,17 | 00:00:00 | | 2015-10-02 | 50,43 | 1.292.200 | 50,43 | 48,85 | 49,15 | 00:00:00 | | 2015-10-12 | 52,82 | 1.086.200 | 53,46 | 52,71 | 53,28 | 00:00:00 | | 2015-10-14 | 52,59 | 2.472.500 | 53,03 | 51,16 | 51,30 | 00:00:00 | | 2015-10-15 | 52,65 | 1.463.100 | 53,13 | 52,08 | 52,70 | 00:00:00 | | 2015-10-20 | 53,86 | 2.857.200 | 54,82 | 52,89 | 52,95 | 00:00:00 | | 2015-10-21 | 63,98 | 24.232.400 | 67,27 | 63,79 | 64,39 | 00:00:00 | | 2015-10-22 | 64,90 | 11.594.500 | 65,89 | 63,41 | 63,41 | 00:00:00 | | 2015-10-23 | 65,35 | 8.378.600 | 65,67 | 64,97 | 65,00 | 00:00:00 | | 2015-10-27 | 65,34 | 2.793.700 | 65,83 | 65,06 | 65,13 | 00:00:00 | | 2015-10-28 | 65,81 | 4.171.000 | 65,96 | 65,01 | 65,39 | 00:00:00 | | 2015-10-29 | 66,32 | 2.018.100 | 66,88 | 65,25 | 65,51 | 00:00:00 | | 2015-10-30 | 67,12 | 1.214.700 | 67,25 | 66,08 | 66,47 | 00:00:00 | | 2015-11-06 | 66,85 | 1.205.600 | 67,14 | 66,44 | 66,74 | 00:00:00 | | 2015-11-09 | 66,92 | 2.126.800 | 67,02 | 66,45 | 66,71 | 00:00:00 | | 2015-11-12 | 65,86 | 2.876.400 | 66,38 | 65,75 | 66,23 | 00:00:00 | | 2015-11-13 | 65,68 | 1.790.500 | 66,38 | 65,63 | 65,95 | 00:00:00 | | 2015-11-16 | 66,35 | 2.321.200 | 66,38 | 65,29 | 65,83 | 00:00:00 | | 2015-11-17 | 66,69 | 1.436.100 | 67,09 | 66,17 | 66,31 | 00:00:00 | | 2015-11-23 | 66,66 | 1.705.000 | 67,10 | 66,41 | 66,92 | 00:00:00 | | 2015-11-27 | 66,54 | 507.100 | 66,73 | 66,31 | 66,40 | 00:00:00 | | 2015-12-01 | 67,90 | 1.416.600 | 68,00 | 66,77 | 66,77 | 00:00:00 | | 2015-12-02 | 67,72 | 1.391.100 | 68,36 | 67,61 | 67,61 | 00:00:00 | | 2015-12-03 | 66,61 | 1.690.900 | 68,12 | 66,61 | 67,86 | 00:00:00 | | 2015-12-04 | 67,57 | 967.800 | 67,95 | 66,77 | 66,77 | 00:00:00 | | 2015-12-07 | 67,48 | 1.369.800 | 67,95 | 67,12 | 67,43 | 00:00:00 | | 2015-12-08 | 68,73 | 1.568.700 | 69,05 | 66,96 | 66,96 | 00:00:00 | | 2015-12-09 | 67,58 | 1.382.000 | 68,81 | 67,55 | 68,62 | 00:00:00 | | 2015-12-22 | 69,08 | 649.400 | 69,11 | 67,87 | 68,35 | 00:00:00 | | 2015-12-23 | 69,25 | 434.700 | 69,49 | 69,14 | 69,31 | 00:00:00 | | 2015-12-24 | 69,51 | 370.200 | 69,70 | 69,20 | 69,20 | 00:00:00 | | 2015-12-28 | 69,40 | 774.400 | 69,43 | 68,81 | 69,28 | 00:00:00 | | 2015-12-29 | 69,90 | 992.100 | 70,28 | 69,60 | 69,64 | 00:00:00 | | 2015-12-30 | 69,69 | 695.400 | 70,20 | 69,66 | 69,85 | 00:00:00 | | 2015-12-31 | 69,35 | 850.400 | 69,91 | 69,21 | 69,49 | 00:00:00 | | 2016-01-14 | 66,66 | 2.479.600 | 67,14 | 64,81 | 65,03 | 00:00:00 | | 2016-01-15 | 64,55 | 1.733.200 | 65,18 | 63,64 | 64,11 | 00:00:00 | | 2016-01-22 | 65,09 | 995.300 | 65,87 | 64,67 | 65,64 | 00:00:00 | | 2016-01-26 | 65,14 | 1.074.500 | 65,31 | 64,46 | 64,64 | 00:00:00 | | 2016-01-27 | 64,43 | 1.568.100 | 65,40 | 64,31 | 65,22 | 00:00:00 | | 2016-01-28 | 65,45 | 1.255.100 | 66,34 | 64,38 | 64,38 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
