|
 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 | | 2002-07-24 | 42,33 | 24.452.300 | 42,74 | 39,16 | 39,40 | 00:00:00 | | 2002-07-25 | 38,45 | 28.595.400 | 40,44 | 36,55 | 40,25 | 00:00:00 | | 2002-07-26 | 37,29 | 19.289.600 | 39,66 | 36,41 | 39,66 | 00:00:00 | | 2002-07-29 | 38,91 | 18.563.100 | 39,21 | 36,88 | 37,85 | 00:00:00 | | 2002-07-30 | 40,34 | 19.078.100 | 41,00 | 38,40 | 38,40 | 00:00:00 | | 2002-07-31 | 39,39 | 16.354.100 | 40,34 | 38,50 | 39,33 | 00:00:00 | | 2002-08-01 | 37,28 | 12.269.500 | 40,00 | 37,00 | 39,22 | 00:00:00 | | 2002-08-02 | 37,03 | 13.251.800 | 37,50 | 36,21 | 37,23 | 00:00:00 | | 2002-08-05 | 35,05 | 12.641.700 | 37,39 | 34,75 | 36,78 | 00:00:00 | | 2002-08-06 | 37,18 | 16.269.100 | 38,33 | 35,37 | 35,37 | 00:00:00 | | 2002-08-07 | 36,89 | 18.299.000 | 38,78 | 35,00 | 38,33 | 00:00:00 | | 2002-08-08 | 38,10 | 17.847.400 | 38,39 | 35,30 | 36,55 | 00:00:00 | | 2002-08-09 | 36,45 | 13.243.500 | 37,58 | 36,13 | 37,35 | 00:00:00 | | 2002-08-12 | 36,79 | 9.775.800 | 37,01 | 35,25 | 35,44 | 00:00:00 | | 2002-08-13 | 35,41 | 14.233.800 | 38,25 | 35,00 | 36,73 | 00:00:00 | | 2002-08-14 | 37,31 | 15.576.000 | 37,38 | 34,17 | 34,50 | 00:00:00 | | 2002-08-15 | 36,75 | 15.667.800 | 37,68 | 35,60 | 37,21 | 00:00:00 | | 2002-08-16 | 39,08 | 18.620.600 | 39,82 | 36,27 | 36,54 | 00:00:00 | | 2002-08-19 | 40,82 | 13.526.700 | 41,12 | 38,04 | 38,62 | 00:00:00 | | 2002-08-20 | 38,74 | 15.351.500 | 40,35 | 38,41 | 40,34 | 00:00:00 | | 2002-08-21 | 40,20 | 16.009.000 | 40,49 | 38,58 | 39,17 | 00:00:00 | | 2002-08-22 | 39,09 | 14.568.500 | 40,42 | 38,75 | 39,94 | 00:00:00 | | 2002-08-23 | 36,71 | 11.051.100 | 38,46 | 36,59 | 38,46 | 00:00:00 | | 2002-08-26 | 36,33 | 13.189.700 | 37,12 | 35,60 | 37,12 | 00:00:00 | | 2002-08-27 | 34,20 | 14.694.400 | 36,14 | 34,13 | 36,09 | 00:00:00 | | 2002-08-28 | 33,30 | 13.453.500 | 34,40 | 33,23 | 33,40 | 00:00:00 | | 2002-08-29 | 33,62 | 13.932.300 | 34,03 | 31,98 | 32,15 | 00:00:00 | | 2002-08-30 | 32,91 | 10.796.700 | 33,89 | 32,45 | 32,50 | 00:00:00 | | 2002-09-03 | 31,16 | 13.459.100 | 32,54 | 31,04 | 32,11 | 00:00:00 | | 2002-09-04 | 31,40 | 17.617.800 | 31,50 | 29,66 | 31,36 | 00:00:00 | | 2002-09-05 | 29,96 | 15.942.300 | 31,23 | 29,68 | 30,91 | 00:00:00 | | 2002-09-06 | 32,04 | 12.892.200 | 32,32 | 31,27 | 31,28 | 00:00:00 | | 2002-09-09 | 32,09 | 11.633.800 | 32,50 | 31,11 | 31,69 | 00:00:00 | | 2002-09-10 | 33,55 | 13.589.500 | 34,07 | 32,13 | 32,26 | 00:00:00 | | 2002-09-11 | 33,44 | 11.944.200 | 35,23 | 33,40 | 33,61 | 00:00:00 | | 2002-09-12 | 31,53 | 11.160.200 | 32,74 | 31,53 | 32,64 | 00:00:00 | | 2002-09-13 | 31,65 | 11.453.300 | 32,48 | 31,21 | 31,50 | 00:00:00 | | 2002-09-16 | 30,79 | 9.554.800 | 32,19 | 30,50 | 31,40 | 00:00:00 | | 2002-09-17 | 29,12 | 17.902.200 | 32,20 | 29,09 | 31,82 | 00:00:00 | | 2002-09-18 | 29,80 | 15.350.100 | 30,23 | 28,75 | 28,92 | 00:00:00 | | 2002-09-19 | 28,28 | 17.646.800 | 30,31 | 28,23 | 29,41 | 00:00:00 | | 2002-09-20 | 28,02 | 13.879.400 | 28,92 | 27,93 | 28,55 | 00:00:00 | | 2002-09-23 | 26,63 | 21.711.000 | 27,85 | 26,28 | 27,44 | 00:00:00 | | 2002-09-24 | 27,96 | 31.687.000 | 28,67 | 25,79 | 25,85 | 00:00:00 | | 2002-09-25 | 30,01 | 23.140.700 | 30,58 | 28,02 | 28,60 | 00:00:00 | | 2002-09-26 | 28,41 | 22.170.600 | 30,43 | 28,17 | 30,35 | 00:00:00 | | 2002-09-27 | 28,70 | 17.812.700 | 29,82 | 27,92 | 28,06 | 00:00:00 | | 2002-09-30 | 27,94 | 14.761.000 | 28,79 | 27,69 | 28,45 | 00:00:00 | | 2002-10-01 | 29,23 | 14.741.100 | 29,74 | 27,88 | 28,35 | 00:00:00 | | 2002-10-02 | 29,45 | 20.877.200 | 30,70 | 28,95 | 28,96 | 00:00:00 | | 2002-10-03 | 27,42 | 16.740.600 | 29,27 | 27,39 | 29,11 | 00:00:00 | | 2002-10-04 | 26,92 | 16.470.700 | 28,08 | 26,12 | 27,99 | 00:00:00 | | 2002-10-07 | 26,41 | 13.448.200 | 27,29 | 26,14 | 26,75 | 00:00:00 | | 2002-10-08 | 26,71 | 19.475.800 | 27,71 | 25,52 | 26,73 | 00:00:00 | | 2002-10-09 | 26,14 | 21.126.700 | 27,84 | 25,97 | 26,15 | 00:00:00 | | 2002-10-10 | 27,23 | 22.733.100 | 27,52 | 25,16 | 26,35 | 00:00:00 | | 2002-10-11 | 28,78 | 17.393.000 | 29,24 | 27,85 | 27,94 | 00:00:00 | | 2002-10-14 | 29,40 | 12.236.300 | 29,45 | 28,15 | 28,36 | 00:00:00 | | 2002-10-15 | 31,78 | 18.331.500 | 31,86 | 30,41 | 31,16 | 00:00:00 | | 2002-10-16 | 29,33 | 13.102.800 | 29,87 | 29,05 | 29,14 | 00:00:00 | | 2002-10-17 | 32,30 | 18.191.100 | 32,42 | 30,50 | 31,19 | 00:00:00 | | 2002-10-18 | 32,89 | 18.041.400 | 32,94 | 31,50 | 31,60 | 00:00:00 | | 2002-10-21 | 34,00 | 15.068.300 | 34,81 | 32,02 | 32,45 | 00:00:00 | | 2002-10-22 | 30,53 | 26.364.900 | 32,36 | 30,21 | 32,20 | 00:00:00 | | 2002-10-23 | 32,72 | 32.958.400 | 33,00 | 28,70 | 28,74 | 00:00:00 | | 2002-10-24 | 31,80 | 29.429.400 | 34,47 | 31,56 | 33,30 | 00:00:00 | | 2002-10-25 | 33,62 | 16.503.400 | 33,65 | 31,60 | 31,77 | 00:00:00 | | 2002-10-28 | 35,00 | 23.013.600 | 35,96 | 34,20 | 34,42 | 00:00:00 | | 2002-10-29 | 34,55 | 18.739.500 | 35,37 | 33,23 | 34,90 | 00:00:00 | | 2002-10-30 | 36,28 | 20.571.000 | 36,71 | 34,32 | 34,81 | 00:00:00 | | 2002-10-31 | 35,61 | 18.510.500 | 36,89 | 35,11 | 36,10 | 00:00:00 | | 2002-11-01 | 37,39 | 19.167.500 | 37,48 | 34,84 | 35,21 | 00:00:00 | | 2002-11-04 | 37,90 | 21.010.200 | 39,70 | 37,55 | 38,59 | 00:00:00 | | 2002-11-05 | 37,47 | 21.363.600 | 38,25 | 36,21 | 37,44 | 00:00:00 | | 2002-11-06 | 39,07 | 19.487.000 | 39,25 | 37,43 | 37,64 | 00:00:00 | | 2002-11-07 | 36,63 | 18.861.800 | 38,40 | 36,40 | 38,10 | 00:00:00 | | 2002-11-08 | 37,05 | 18.531.900 | 37,55 | 35,84 | 36,58 | 00:00:00 | | 2002-11-11 | 34,97 | 15.131.900 | 36,90 | 34,79 | 36,78 | 00:00:00 | | 2002-11-12 | 35,47 | 18.501.500 | 36,62 | 34,87 | 35,21 | 00:00:00 | | 2002-11-13 | 35,45 | 23.162.600 | 36,03 | 34,39 | 35,11 | 00:00:00 | | 2002-11-14 | 37,62 | 20.300.500 | 37,65 | 35,21 | 36,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
