|
 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 | | 2016-01-28 | 65,45 | 1.255.100 | 66,34 | 64,38 | 64,38 | 00:00:00 | | 2016-01-29 | 66,99 | 2.392.900 | 66,99 | 66,01 | 66,28 | 00:00:00 | | 2016-02-09 | 63,96 | 2.138.900 | 64,42 | 63,38 | 63,63 | 00:00:00 | | 2016-02-10 | 64,13 | 2.671.600 | 64,59 | 63,79 | 64,19 | 00:00:00 | | 2016-02-11 | 62,88 | 2.006.900 | 63,36 | 62,33 | 62,54 | 00:00:00 | | 2016-02-12 | 63,79 | 1.042.400 | 64,07 | 62,89 | 63,29 | 00:00:00 | | 2016-02-16 | 64,74 | 2.055.800 | 65,32 | 64,16 | 64,24 | 00:00:00 | | 2016-02-17 | 65,57 | 2.381.200 | 65,64 | 64,78 | 64,90 | 00:00:00 | | 2016-02-18 | 64,85 | 3.397.500 | 65,69 | 64,82 | 65,56 | 00:00:00 | | 2016-02-22 | 66,14 | 4.918.800 | 66,76 | 65,69 | 65,99 | 00:00:00 | | 2016-02-23 | 65,68 | 1.316.100 | 66,20 | 65,32 | 65,76 | 00:00:00 | | 2016-02-26 | 67,97 | 1.843.600 | 68,20 | 67,46 | 67,62 | 00:00:00 | | 2016-03-01 | 68,98 | 2.218.000 | 69,08 | 67,75 | 68,22 | 00:00:00 | | 2016-03-02 | 68,42 | 1.356.900 | 68,90 | 68,07 | 68,90 | 00:00:00 | | 2016-03-03 | 68,70 | 1.282.700 | 68,71 | 68,08 | 68,36 | 00:00:00 | | 2016-03-08 | 67,73 | 1.700.600 | 68,83 | 67,71 | 68,42 | 00:00:00 | | 2016-03-09 | 68,06 | 1.287.000 | 68,36 | 67,79 | 67,94 | 00:00:00 | | 2016-03-15 | 69,68 | 1.218.300 | 69,94 | 69,23 | 69,23 | 00:00:00 | | 2016-03-16 | 70,15 | 893.900 | 70,26 | 69,12 | 69,42 | 00:00:00 | | 2016-03-17 | 70,86 | 760.400 | 70,96 | 70,15 | 70,47 | 00:00:00 | | 2016-03-18 | 71,18 | 1.482.400 | 71,33 | 70,67 | 71,08 | 00:00:00 | | 2016-03-21 | 71,26 | 359.400 | 71,32 | 70,77 | 71,00 | 00:00:00 | | 2016-03-22 | 71,44 | 495.200 | 71,57 | 70,99 | 71,29 | 00:00:00 | | 2016-03-23 | 71,00 | 497.800 | 71,57 | 70,96 | 71,57 | 00:00:00 | | 2016-03-28 | 70,86 | 632.100 | 71,27 | 70,85 | 70,96 | 00:00:00 | | 2016-03-29 | 72,36 | 966.300 | 72,40 | 70,76 | 70,96 | 00:00:00 | | 2016-03-30 | 72,56 | 1.069.700 | 73,19 | 72,40 | 72,52 | 00:00:00 | | 2016-03-31 | 72,81 | 950.900 | 72,97 | 71,92 | 72,70 | 00:00:00 | | 2016-04-01 | 73,05 | 884.700 | 73,26 | 72,39 | 72,74 | 00:00:00 | | 2016-04-04 | 72,83 | 861.500 | 73,23 | 72,56 | 73,16 | 00:00:00 | | 2016-04-05 | 72,37 | 677.400 | 72,95 | 72,27 | 72,51 | 00:00:00 | | 2016-04-06 | 72,74 | 1.129.200 | 72,82 | 71,50 | 71,50 | 00:00:00 | | 2016-04-11 | 72,17 | 732.900 | 72,70 | 72,15 | 72,43 | 00:00:00 | | 2016-04-12 | 72,15 | 892.600 | 72,41 | 71,69 | 72,22 | 00:00:00 | | 2016-04-13 | 72,90 | 553.500 | 72,91 | 72,19 | 72,22 | 00:00:00 | | 2016-04-18 | 72,75 | 529.800 | 72,88 | 72,26 | 72,53 | 00:00:00 | | 2016-04-25 | 71,59 | 584.400 | 72,05 | 71,39 | 71,78 | 00:00:00 | | 2016-04-26 | 71,84 | 1.067.400 | 72,29 | 71,52 | 71,68 | 00:00:00 | | 2016-06-01 | 73,13 | 934.800 | 73,19 | 72,55 | 72,83 | 00:00:00 | | 2016-06-02 | 73,27 | 1.515.200 | 73,65 | 72,75 | 72,98 | 00:00:00 | | 2016-06-03 | 73,10 | 654.000 | 73,21 | 72,64 | 73,13 | 00:00:00 | | 2016-06-07 | 72,96 | 630.900 | 73,17 | 72,69 | 72,70 | 00:00:00 | | 2016-06-08 | 73,18 | 593.400 | 73,39 | 72,81 | 73,08 | 00:00:00 | | 2016-06-13 | 72,51 | 786.500 | 72,98 | 72,26 | 72,36 | 00:00:00 | | 2016-06-16 | 72,79 | 594.100 | 73,02 | 72,30 | 72,69 | 00:00:00 | | 2016-06-17 | 73,03 | 1.710.900 | 73,03 | 72,43 | 72,79 | 00:00:00 | | 2016-06-21 | 73,86 | 1.232.800 | 74,05 | 73,66 | 73,75 | 00:00:00 | | 2016-06-22 | 74,30 | 1.321.000 | 74,47 | 73,85 | 73,96 | 00:00:00 | | 2016-07-06 | 72,26 | 1.895.400 | 72,34 | 71,51 | 71,96 | 00:00:00 | | 2016-07-07 | 72,24 | 1.893.700 | 72,90 | 72,08 | 72,16 | 00:00:00 | | 2016-07-12 | 75,34 | 578.600 | 75,37 | 74,62 | 74,80 | 00:00:00 | | 2016-07-13 | 75,55 | 543.200 | 75,89 | 75,37 | 75,54 | 00:00:00 | | 2016-08-05 | 77,63 | 431.200 | 77,63 | 76,80 | 76,94 | 00:00:00 | | 2016-08-11 | 67,51 | 3.423.500 | 70,16 | 66,88 | 69,86 | 00:00:00 | | 2016-08-12 | 68,28 | 2.895.900 | 68,52 | 67,23 | 67,97 | 00:00:00 | | 2016-08-22 | 70,52 | 1.007.500 | 71,22 | 70,35 | 70,80 | 00:00:00 | | 2016-08-23 | 68,05 | 2.441.800 | 71,14 | 67,71 | 70,76 | 00:00:00 | | 2016-08-24 | 67,17 | 1.322.400 | 68,14 | 67,02 | 68,00 | 00:00:00 | | 2016-09-06 | 70,54 | 1.178.900 | 70,63 | 68,94 | 70,46 | 00:00:00 | | 2016-09-07 | 70,80 | 1.460.500 | 70,81 | 70,00 | 70,81 | 00:00:00 | | 2016-09-08 | 70,46 | 972.600 | 70,73 | 70,18 | 70,66 | 00:00:00 | | 2016-09-12 | 70,62 | 1.306.100 | 70,66 | 68,71 | 69,01 | 00:00:00 | | 2016-09-13 | 69,03 | 1.107.500 | 71,05 | 68,50 | 71,04 | 00:00:00 | | 2016-09-14 | 68,90 | 1.011.900 | 69,36 | 68,54 | 68,99 | 00:00:00 | | 2016-10-03 | 70,41 | 1.820.800 | 70,98 | 69,75 | 69,95 | 00:00:00 | | 2016-10-07 | 72,67 | 7.733.500 | 72,79 | 71,46 | 72,22 | 00:00:00 | | 2016-10-18 | 72,09 | 1.475.500 | 72,47 | 71,94 | 72,47 | 00:00:00 | | 2016-10-19 | 71,94 | 2.791.700 | 72,17 | 71,36 | 72,08 | 00:00:00 | | 2016-11-07 | 75,54 | 2.328.300 | 75,79 | 74,65 | 75,40 | 00:00:00 | | 2016-11-10 | 74,51 | 1.955.700 | 76,34 | 74,28 | 75,45 | 00:00:00 | | 2016-11-18 | 80,04 | 2.011.300 | 80,24 | 78,49 | 79,03 | 00:00:00 | | 2016-11-28 | 82,51 | 830.800 | 83,14 | 81,97 | 81,99 | 00:00:00 | | 2016-11-29 | 81,68 | 1.460.400 | 82,69 | 81,65 | 82,58 | 00:00:00 | | 2016-11-30 | 79,84 | 2.217.800 | 82,00 | 79,84 | 81,78 | 00:00:00 | | 2016-12-02 | 76,26 | 2.718.400 | 76,84 | 74,66 | 76,00 | 00:00:00 | | 2016-12-05 | 77,03 | 1.401.200 | 77,94 | 76,21 | 76,26 | 00:00:00 | | 2016-12-12 | 77,32 | 1.386.800 | 77,50 | 76,56 | 77,34 | 00:00:00 | | 2016-12-28 | 79,76 | 1.051.700 | 81,69 | 79,72 | 80,96 | 00:00:00 | | 2016-12-29 | 79,29 | 636.000 | 79,78 | 78,52 | 79,58 | 00:00:00 | | 2017-01-09 | 79,59 | 1.040.600 | 80,10 | 79,17 | 79,21 | 00:00:00 | | 2017-01-12 | 80,10 | 904.000 | 80,21 | 79,47 | 80,18 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
