|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 36,84 | 11.344.300 | 38,00 | 33,20 | 34,45 | 00:00:00 | | 2001-04-11 | 41,04 | 16.099.000 | 43,56 | 40,35 | 41,60 | 00:00:00 | | 2001-04-12 | 44,04 | 8.563.300 | 44,90 | 40,00 | 40,65 | 00:00:00 | | 2001-04-16 | 43,46 | 8.283.700 | 44,95 | 41,42 | 43,00 | 00:00:00 | | 2001-04-17 | 42,73 | 9.789.600 | 44,69 | 41,50 | 42,72 | 00:00:00 | | 2001-04-18 | 47,08 | 16.883.500 | 50,10 | 45,95 | 46,06 | 00:00:00 | | 2001-04-19 | 52,80 | 13.868.800 | 52,86 | 48,35 | 48,35 | 00:00:00 | | 2001-04-20 | 52,11 | 10.399.600 | 53,50 | 51,00 | 53,15 | 00:00:00 | | 2001-04-23 | 50,60 | 8.762.200 | 51,04 | 49,50 | 50,53 | 00:00:00 | | 2001-04-24 | 50,23 | 10.961.100 | 54,04 | 48,76 | 51,35 | 00:00:00 | | 2001-04-25 | 52,57 | 10.323.900 | 53,40 | 49,56 | 49,90 | 00:00:00 | | 2001-04-26 | 50,35 | 8.869.400 | 54,10 | 48,00 | 54,00 | 00:00:00 | | 2001-04-27 | 52,64 | 6.025.400 | 53,50 | 51,40 | 51,64 | 00:00:00 | | 2001-04-30 | 54,96 | 9.361.900 | 56,63 | 51,91 | 53,00 | 00:00:00 | | 2001-05-01 | 55,35 | 7.926.800 | 55,44 | 52,17 | 54,71 | 00:00:00 | | 2001-05-02 | 53,99 | 7.563.900 | 56,67 | 53,15 | 56,17 | 00:00:00 | | 2001-05-03 | 51,06 | 8.127.900 | 53,05 | 49,59 | 53,05 | 00:00:00 | | 2001-05-04 | 50,82 | 7.881.600 | 51,45 | 48,48 | 49,32 | 00:00:00 | | 2001-05-07 | 49,28 | 5.397.300 | 52,15 | 49,00 | 51,14 | 00:00:00 | | 2001-05-08 | 51,79 | 4.544.200 | 51,81 | 49,51 | 50,26 | 00:00:00 | | 2001-05-09 | 49,53 | 7.544.200 | 50,65 | 48,55 | 50,26 | 00:00:00 | | 2001-05-10 | 50,12 | 10.722.700 | 53,45 | 50,10 | 52,90 | 00:00:00 | | 2001-05-11 | 50,83 | 5.422.700 | 52,19 | 49,65 | 50,25 | 00:00:00 | | 2001-05-14 | 49,73 | 4.186.600 | 50,75 | 48,50 | 50,58 | 00:00:00 | | 2001-05-15 | 49,13 | 5.749.300 | 51,63 | 48,95 | 49,72 | 00:00:00 | | 2001-05-16 | 54,87 | 8.703.000 | 54,90 | 48,25 | 48,89 | 00:00:00 | | 2001-05-17 | 54,73 | 7.895.900 | 55,95 | 53,54 | 54,15 | 00:00:00 | | 2001-05-18 | 55,46 | 5.211.600 | 55,70 | 53,50 | 53,66 | 00:00:00 | | 2001-05-21 | 60,59 | 8.466.800 | 60,59 | 55,26 | 55,50 | 00:00:00 | | 2001-05-22 | 59,08 | 7.192.700 | 61,00 | 57,00 | 60,20 | 00:00:00 | | 2001-05-23 | 55,52 | 6.702.700 | 58,09 | 55,27 | 58,08 | 00:00:00 | | 2001-05-24 | 57,07 | 7.164.900 | 57,09 | 53,90 | 55,09 | 00:00:00 | | 2001-05-25 | 56,61 | 5.470.400 | 58,50 | 56,51 | 58,05 | 00:00:00 | | 2001-05-29 | 53,80 | 4.261.000 | 56,30 | 53,28 | 56,30 | 00:00:00 | | 2001-05-30 | 49,58 | 7.582.800 | 52,60 | 49,44 | 52,01 | 00:00:00 | | 2001-05-31 | 51,62 | 8.464.100 | 53,50 | 48,50 | 48,50 | 00:00:00 | | 2001-06-01 | 52,73 | 5.540.000 | 54,00 | 50,97 | 53,05 | 00:00:00 | | 2001-06-04 | 52,20 | 4.004.900 | 53,50 | 51,03 | 53,00 | 00:00:00 | | 2001-06-05 | 55,97 | 8.679.700 | 58,12 | 52,26 | 52,33 | 00:00:00 | | 2001-06-06 | 57,00 | 7.314.600 | 57,88 | 54,64 | 55,75 | 00:00:00 | | 2001-06-07 | 60,65 | 8.252.300 | 60,69 | 56,46 | 56,64 | 00:00:00 | | 2001-06-08 | 58,75 | 4.930.800 | 60,80 | 58,15 | 60,50 | 00:00:00 | | 2001-06-11 | 56,86 | 5.394.800 | 58,25 | 56,75 | 58,16 | 00:00:00 | | 2001-06-12 | 57,81 | 8.074.900 | 58,65 | 54,00 | 54,50 | 00:00:00 | | 2001-06-13 | 57,09 | 7.547.500 | 60,00 | 56,65 | 58,00 | 00:00:00 | | 2001-06-14 | 53,87 | 8.040.200 | 56,70 | 53,59 | 55,80 | 00:00:00 | | 2001-06-15 | 54,64 | 6.394.000 | 55,10 | 52,00 | 52,40 | 00:00:00 | | 2001-06-18 | 55,50 | 7.028.300 | 57,27 | 55,16 | 55,60 | 00:00:00 | | 2001-06-19 | 54,49 | 7.490.600 | 58,29 | 53,14 | 57,70 | 00:00:00 | | 2001-06-20 | 54,94 | 10.538.200 | 54,99 | 51,00 | 52,79 | 00:00:00 | | 2001-06-21 | 54,05 | 10.533.600 | 54,55 | 51,55 | 53,70 | 00:00:00 | | 2001-06-22 | 54,60 | 7.622.900 | 56,74 | 52,80 | 53,42 | 00:00:00 | | 2001-06-25 | 56,67 | 4.540.500 | 56,70 | 54,15 | 55,19 | 00:00:00 | | 2001-06-26 | 56,15 | 5.126.400 | 56,71 | 54,40 | 55,29 | 00:00:00 | | 2001-06-27 | 54,88 | 5.053.200 | 55,77 | 54,10 | 55,75 | 00:00:00 | | 2001-06-28 | 57,47 | 6.805.800 | 58,92 | 55,50 | 55,76 | 00:00:00 | | 2001-06-29 | 58,47 | 6.786.400 | 59,88 | 57,44 | 57,48 | 00:00:00 | | 2001-07-02 | 58,46 | 5.217.700 | 59,10 | 57,34 | 58,30 | 00:00:00 | | 2001-07-03 | 59,02 | 2.373.600 | 59,11 | 57,70 | 58,30 | 00:00:00 | | 2001-07-05 | 57,31 | 5.129.900 | 57,95 | 56,60 | 57,74 | 00:00:00 | | 2001-07-06 | 51,66 | 8.552.800 | 56,40 | 51,55 | 56,15 | 00:00:00 | | 2001-07-09 | 50,35 | 8.185.500 | 51,92 | 50,00 | 51,86 | 00:00:00 | | 2001-07-10 | 46,67 | 10.144.100 | 51,35 | 46,40 | 51,10 | 00:00:00 | | 2001-07-11 | 47,96 | 10.394.500 | 48,00 | 45,45 | 46,68 | 00:00:00 | | 2001-07-12 | 51,70 | 8.161.100 | 51,86 | 49,22 | 49,86 | 00:00:00 | | 2001-07-13 | 50,70 | 5.853.900 | 52,62 | 49,70 | 51,41 | 00:00:00 | | 2001-07-16 | 46,66 | 9.951.200 | 51,24 | 45,94 | 50,06 | 00:00:00 | | 2001-07-17 | 49,20 | 16.939.500 | 49,70 | 45,00 | 45,16 | 00:00:00 | | 2001-07-18 | 48,84 | 7.990.300 | 49,86 | 47,16 | 48,20 | 00:00:00 | | 2001-07-19 | 51,09 | 7.504.500 | 52,20 | 49,59 | 49,70 | 00:00:00 | | 2001-07-20 | 51,17 | 5.166.100 | 51,50 | 49,29 | 49,81 | 00:00:00 | | 2001-07-23 | 49,21 | 4.628.600 | 51,40 | 48,70 | 51,35 | 00:00:00 | | 2001-07-24 | 48,56 | 4.652.500 | 50,45 | 47,52 | 49,18 | 00:00:00 | | 2001-07-25 | 49,79 | 5.902.400 | 50,04 | 47,08 | 48,64 | 00:00:00 | | 2001-07-26 | 51,00 | 6.699.800 | 52,00 | 48,40 | 49,65 | 00:00:00 | | 2001-07-27 | 53,91 | 7.362.700 | 54,11 | 50,95 | 51,23 | 00:00:00 | | 2001-07-30 | 55,24 | 9.033.700 | 57,20 | 54,20 | 54,25 | 00:00:00 | | 2001-07-31 | 54,39 | 9.792.600 | 56,15 | 54,06 | 55,24 | 00:00:00 | | 2001-08-01 | 57,10 | 14.861.300 | 59,00 | 55,15 | 55,95 | 00:00:00 | | 2001-08-02 | 59,45 | 11.080.100 | 59,70 | 56,55 | 57,64 | 00:00:00 | | 2001-08-03 | 58,46 | 5.964.500 | 59,05 | 57,54 | 58,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
