|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 58,46 | 5.964.500 | 59,05 | 57,54 | 58,76 | 00:00:00 | | 2001-08-06 | 57,95 | 6.374.700 | 58,95 | 57,05 | 57,25 | 00:00:00 | | 2001-08-07 | 54,57 | 9.709.900 | 55,90 | 54,02 | 55,89 | 00:00:00 | | 2001-08-08 | 50,27 | 11.393.200 | 55,15 | 50,10 | 53,98 | 00:00:00 | | 2001-08-09 | 50,24 | 10.328.200 | 51,00 | 48,92 | 50,20 | 00:00:00 | | 2001-08-10 | 52,53 | 11.093.200 | 52,62 | 49,59 | 50,31 | 00:00:00 | | 2001-08-13 | 53,78 | 7.001.200 | 53,92 | 51,40 | 52,70 | 00:00:00 | | 2001-08-14 | 52,27 | 4.926.600 | 54,34 | 52,10 | 53,94 | 00:00:00 | | 2001-08-15 | 50,75 | 6.784.600 | 53,30 | 50,60 | 52,40 | 00:00:00 | | 2001-08-16 | 49,66 | 8.209.600 | 50,27 | 48,40 | 50,06 | 00:00:00 | | 2001-08-17 | 47,98 | 5.368.900 | 49,10 | 47,35 | 47,60 | 00:00:00 | | 2001-08-20 | 48,71 | 5.399.400 | 49,43 | 47,78 | 47,82 | 00:00:00 | | 2001-08-21 | 46,35 | 5.094.000 | 49,29 | 46,13 | 48,74 | 00:00:00 | | 2001-08-22 | 48,79 | 8.733.300 | 49,43 | 45,74 | 47,29 | 00:00:00 | | 2001-08-23 | 48,58 | 5.384.700 | 49,91 | 48,03 | 48,95 | 00:00:00 | | 2001-08-24 | 51,57 | 6.856.300 | 51,76 | 49,16 | 49,20 | 00:00:00 | | 2001-08-27 | 52,26 | 4.315.900 | 53,16 | 50,94 | 51,15 | 00:00:00 | | 2001-08-28 | 51,39 | 5.703.000 | 52,70 | 50,50 | 52,39 | 00:00:00 | | 2001-08-29 | 49,75 | 5.415.800 | 52,20 | 49,01 | 51,76 | 00:00:00 | | 2001-08-30 | 49,14 | 5.189.200 | 50,26 | 48,20 | 49,27 | 00:00:00 | | 2001-08-31 | 49,14 | 4.208.200 | 49,20 | 47,29 | 47,30 | 00:00:00 | | 2001-09-04 | 46,38 | 7.076.800 | 50,45 | 46,22 | 49,00 | 00:00:00 | | 2001-09-05 | 45,19 | 13.629.300 | 47,58 | 44,05 | 46,60 | 00:00:00 | | 2001-09-06 | 44,24 | 13.106.600 | 45,25 | 42,53 | 44,24 | 00:00:00 | | 2001-09-07 | 44,32 | 10.075.300 | 46,05 | 43,55 | 44,20 | 00:00:00 | | 2001-09-10 | 44,20 | 10.545.700 | 45,14 | 42,31 | 44,20 | 00:00:00 | | 2001-09-17 | 41,34 | 9.191.700 | 43,60 | 40,62 | 42,19 | 00:00:00 | | 2001-09-18 | 37,63 | 10.072.100 | 42,05 | 37,36 | 41,76 | 00:00:00 | | 2001-09-19 | 35,11 | 14.374.000 | 38,90 | 32,70 | 37,90 | 00:00:00 | | 2001-09-20 | 33,78 | 12.537.300 | 36,10 | 33,40 | 34,40 | 00:00:00 | | 2001-09-21 | 33,91 | 12.262.800 | 34,73 | 30,46 | 30,51 | 00:00:00 | | 2001-09-24 | 34,39 | 11.657.300 | 35,49 | 33,30 | 35,00 | 00:00:00 | | 2001-09-25 | 35,70 | 10.375.400 | 36,29 | 33,55 | 34,50 | 00:00:00 | | 2001-09-26 | 32,68 | 8.904.200 | 36,14 | 32,31 | 35,86 | 00:00:00 | | 2001-09-27 | 31,57 | 11.010.900 | 33,10 | 29,90 | 32,66 | 00:00:00 | | 2001-09-28 | 31,58 | 10.541.300 | 33,10 | 30,69 | 31,62 | 00:00:00 | | 2001-10-01 | 30,90 | 8.808.700 | 32,52 | 30,12 | 31,43 | 00:00:00 | | 2001-10-02 | 29,31 | 8.767.000 | 31,65 | 29,21 | 31,00 | 00:00:00 | | 2001-10-03 | 32,24 | 14.871.400 | 32,82 | 28,61 | 28,94 | 00:00:00 | | 2001-10-04 | 33,55 | 10.850.200 | 34,94 | 31,59 | 33,00 | 00:00:00 | | 2001-10-05 | 33,41 | 7.692.900 | 34,20 | 31,48 | 33,31 | 00:00:00 | | 2001-10-08 | 36,36 | 10.301.800 | 36,85 | 32,80 | 32,96 | 00:00:00 | | 2001-10-09 | 32,92 | 9.932.700 | 36,27 | 32,60 | 36,20 | 00:00:00 | | 2001-10-10 | 33,66 | 10.546.300 | 33,73 | 31,67 | 32,48 | 00:00:00 | | 2001-10-11 | 38,86 | 16.869.400 | 39,17 | 34,12 | 34,13 | 00:00:00 | | 2001-10-12 | 39,17 | 9.526.700 | 39,19 | 36,65 | 37,80 | 00:00:00 | | 2001-10-15 | 36,63 | 10.537.800 | 38,08 | 35,88 | 37,60 | 00:00:00 | | 2001-10-16 | 38,51 | 9.098.900 | 38,59 | 35,91 | 36,30 | 00:00:00 | | 2001-10-17 | 35,21 | 11.854.600 | 39,82 | 35,17 | 39,81 | 00:00:00 | | 2001-10-18 | 34,88 | 7.167.400 | 36,89 | 34,35 | 35,08 | 00:00:00 | | 2001-10-19 | 36,51 | 12.228.900 | 37,19 | 33,46 | 34,46 | 00:00:00 | | 2001-10-22 | 39,25 | 11.491.800 | 39,26 | 35,30 | 35,89 | 00:00:00 | | 2001-10-23 | 39,20 | 13.064.600 | 40,39 | 38,61 | 39,22 | 00:00:00 | | 2001-10-24 | 40,86 | 6.779.800 | 40,90 | 38,30 | 39,04 | 00:00:00 | | 2001-10-25 | 45,25 | 13.034.600 | 45,30 | 39,25 | 39,99 | 00:00:00 | | 2001-10-26 | 44,16 | 9.470.500 | 46,01 | 43,65 | 44,91 | 00:00:00 | | 2001-10-29 | 41,38 | 8.489.300 | 44,66 | 41,07 | 44,08 | 00:00:00 | | 2001-10-30 | 39,66 | 8.725.500 | 41,75 | 39,33 | 40,91 | 00:00:00 | | 2001-10-31 | 40,86 | 7.193.700 | 42,65 | 40,66 | 40,91 | 00:00:00 | | 2001-11-01 | 44,00 | 11.504.900 | 44,29 | 40,65 | 42,00 | 00:00:00 | | 2001-11-02 | 45,02 | 10.069.500 | 46,00 | 43,41 | 44,04 | 00:00:00 | | 2001-11-05 | 46,30 | 6.271.200 | 47,19 | 45,46 | 45,79 | 00:00:00 | | 2001-11-06 | 48,40 | 10.030.800 | 48,50 | 45,25 | 46,20 | 00:00:00 | | 2001-11-07 | 48,23 | 8.949.600 | 49,51 | 47,31 | 48,00 | 00:00:00 | | 2001-11-08 | 46,54 | 11.355.500 | 50,15 | 46,05 | 48,69 | 00:00:00 | | 2001-11-09 | 47,23 | 8.227.700 | 48,15 | 45,85 | 46,51 | 00:00:00 | | 2001-11-12 | 48,17 | 7.575.500 | 48,63 | 45,15 | 47,15 | 00:00:00 | | 2001-11-13 | 50,54 | 7.232.300 | 50,61 | 48,96 | 49,33 | 00:00:00 | | 2001-11-14 | 49,62 | 12.629.800 | 51,90 | 48,20 | 51,11 | 00:00:00 | | 2001-11-15 | 49,45 | 10.558.000 | 50,18 | 48,00 | 48,20 | 00:00:00 | | 2001-11-16 | 49,98 | 7.361.300 | 50,33 | 49,05 | 50,18 | 00:00:00 | | 2001-11-19 | 49,74 | 8.350.400 | 50,21 | 47,98 | 50,20 | 00:00:00 | | 2001-11-20 | 45,84 | 11.210.200 | 49,45 | 45,74 | 49,16 | 00:00:00 | | 2001-11-21 | 47,13 | 11.111.900 | 47,40 | 44,52 | 45,52 | 00:00:00 | | 2001-11-23 | 47,63 | 2.278.800 | 47,90 | 46,02 | 47,17 | 00:00:00 | | 2001-11-26 | 50,05 | 10.775.500 | 50,18 | 47,99 | 48,06 | 00:00:00 | | 2001-11-27 | 52,17 | 18.691.200 | 53,24 | 49,01 | 49,71 | 00:00:00 | | 2001-11-28 | 49,82 | 9.610.200 | 52,45 | 49,76 | 51,35 | 00:00:00 | | 2001-11-29 | 52,76 | 9.905.100 | 52,79 | 49,33 | 50,17 | 00:00:00 | | 2001-11-30 | 50,23 | 12.737.300 | 51,40 | 49,60 | 51,27 | 00:00:00 | | 2001-12-03 | 49,93 | 7.675.800 | 51,15 | 49,21 | 49,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
