Mercados españoles cerrados en 3 hrs 6 min

KLA Corporation (0JPO.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
835,21+12,07 (+1,47%)
A partir del 07:10PM BST. Mercado abierto.
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 20240,000,000,00835,21835,2148
01 jul 2024824,70829,80807,44823,14823,14676
28 jun 2024830,00841,27814,87829,56829,5644.287
27 jun 2024815,00825,47808,22818,63818,633180
26 jun 2024817,61825,81806,16806,16806,16690
25 jun 2024805,51816,74794,59816,74816,7412.607
24 jun 2024812,69816,02798,01798,27798,271059
21 jun 2024840,47840,47812,77819,37819,37566
20 jun 2024867,30873,90831,76837,38837,382189
19 jun 2024------
18 jun 2024848,99876,42848,99867,35867,352147
17 jun 2024826,63844,06820,77843,60843,601110
14 jun 2024813,79825,30813,79824,92824,92826
13 jun 2024816,02827,62815,31825,96825,961622
12 jun 2024804,04830,88804,04824,45824,45752
11 jun 2024793,20796,89782,74793,68793,68600
10 jun 2024762,34794,69761,10793,36793,3661.321
07 jun 2024787,50787,88765,01765,01765,01705
06 jun 2024778,84787,08773,78782,34782,34588
05 jun 2024753,61783,94753,61783,94783,941018
04 jun 2024753,15754,15741,53745,37745,377137
03 jun 2024764,45772,83735,78747,65747,65478
31 may 2024770,99774,99736,84741,93741,93830
30 may 2024766,20775,92766,17772,51772,51686
29 may 2024772,75779,86765,10777,24777,24578
28 may 2024786,45791,65776,74787,83787,83416
24 may 2024767,68782,98767,68779,51779,51459
23 may 2024790,00791,05764,35765,50765,50577
22 may 2024770,00772,68765,31765,31765,31853
21 may 2024765,39769,25760,01768,74768,74684
20 may 2024751,88778,50750,01771,86771,86253
17 may 2024753,63757,31742,66742,66742,66336
16 may 2024761,18763,41754,31754,31754,31569
15 may 2024739,00751,22734,12750,10750,10294
14 may 2024707,34727,80704,68726,58726,58256
14 may 20241.45 Dividendo
13 may 2024721,03722,00711,73714,86713,41157
10 may 2024720,10727,94713,74717,72716,26229
09 may 2024720,00720,00709,59713,88712,43165
08 may 2024709,92715,09706,69709,63708,19113
07 may 2024717,90723,50713,57718,34716,88388
03 may 2024693,10702,91691,83702,17700,75573
02 may 2024671,20679,80664,29676,11674,74445
01 may 2024679,00684,99663,02671,42670,06465
30 abr 2024711,70716,89699,63700,90699,48302
29 abr 2024710,00713,36700,00712,88711,43713
26 abr 2024684,79708,55679,95707,30705,87393
25 abr 2024647,64669,86647,64669,86668,50418
24 abr 2024662,92668,08648,95654,11652,78291
23 abr 2024637,34652,81634,92652,49651,17170
22 abr 2024630,14637,17626,45636,94635,65383
19 abr 2024644,53648,51630,62633,42632,14307
18 abr 2024655,79658,11643,76645,16643,85336
17 abr 2024689,91693,31658,07664,65663,3041.914
16 abr 2024680,98694,10678,51690,52689,12186
15 abr 2024691,00697,17674,88674,88673,51710
12 abr 2024689,89689,89677,75681,35679,97463
11 abr 2024687,12697,51687,12697,38695,9747.349
10 abr 2024688,45694,75684,64686,60685,21191
09 abr 2024701,00701,00682,54691,78690,38150
08 abr 2024690,00690,00679,28687,70686,31396
05 abr 2024676,34688,73673,50681,70680,32550
04 abr 2024704,38709,59693,65693,65692,24863
03 abr 2024692,85706,00690,18702,53701,11507
02 abr 2024692,92694,96687,16687,16685,77525
28 mar 2024694,28698,66690,05695,38693,97969
27 mar 2024693,54697,04682,88693,94692,53425
26 mar 2024705,44707,71692,94693,26691,85636
25 mar 2024696,37708,50696,37704,44703,01222
22 mar 2024706,50717,80704,85714,22712,77647
21 mar 2024715,00727,23713,20713,99712,55382
20 mar 2024682,34692,61673,50692,61691,21230
19 mar 2024679,03684,01668,69682,54681,16509
18 mar 2024697,86704,44691,40697,59696,18786
15 mar 2024686,83691,42679,52685,13683,74719
14 mar 2024698,75700,93691,06697,42696,011143
13 mar 2024691,21695,74682,93690,88689,48533
12 mar 2024691,42695,38685,68690,21688,81222
11 mar 2024689,46690,39675,90683,80682,411934
08 mar 2024722,61724,96709,75714,12712,67453
07 mar 2024721,99728,66719,00725,09723,62209
06 mar 2024712,15721,61706,97715,92714,47473
05 mar 2024711,49715,99701,27701,56700,14484
04 mar 2024723,00727,91719,46719,46718,00250
01 mar 2024690,00716,43689,26716,43714,98807
29 feb 2024682,13684,16678,26683,31681,92241
28 feb 2024677,58677,58670,00671,74670,3873.615
27 feb 2024682,25683,96676,78678,37676,99407
26 feb 2024675,62684,36673,01682,69681,31465
23 feb 2024685,83685,90668,63672,44671,08239
22 feb 2024679,17685,41673,04685,41684,01823
21 feb 2024645,30650,63639,44647,42646,11229
20 feb 2024653,53657,19644,82647,19645,881231
19 feb 2024------
16 feb 2024652,38675,79652,38672,47671,11609
15 feb 2024655,01660,19650,92658,24656,90144
15 feb 20241.45 Dividendo
14 feb 2024654,90661,87648,42651,01648,24187
13 feb 2024627,63649,42627,00639,56636,84305
12 feb 2024647,67657,42645,02650,63647,86605
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...