Mercados españoles abiertos en 7 hrs 47 min

KLA Corp (KLA.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
767,50+2,60 (+0,34%)
Al cierre: 08:00AM CEST
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 2024767,50767,50767,50767,50767,503
01 jul 2024764,90764,90764,90764,90764,90-
28 jun 2024761,90767,90761,90767,90767,903
27 jun 2024757,40757,40757,40757,40757,40-
26 jun 2024764,00764,00764,00764,00764,00-
25 jun 2024739,00739,00739,00739,00739,00-
24 jun 2024761,10761,10761,10761,10761,10-
21 jun 2024772,30776,60766,30766,30766,309
20 jun 2024806,80806,80806,80806,80806,80-
19 jun 2024809,50809,50809,50809,50809,50-
18 jun 2024792,70792,70792,70792,70792,70-
17 jun 2024772,20772,20772,20772,20772,20-
14 jun 2024772,20772,20772,20772,20772,20-
13 jun 2024768,50768,50768,50768,50768,50-
12 jun 2024741,10741,10741,10741,10741,10-
11 jun 2024734,20734,20734,20734,20734,20-
10 jun 2024715,00715,00715,00715,00715,00-
07 jun 2024713,20713,20713,20713,20713,20-
06 jun 2024718,60718,60718,60718,60718,60-
05 jun 2024694,10694,10694,10694,10694,10-
04 jun 2024689,00689,00689,00689,00689,00-
03 jun 2024698,90698,90674,40674,40674,4032
31 may 2024706,20706,20706,20706,20706,20-
30 may 2024708,70708,70708,70708,70708,70-
29 may 2024719,10719,10719,10719,10719,10-
28 may 2024718,10718,10718,10718,10718,10-
27 may 2024720,30720,30720,30720,30720,30-
24 may 2024705,20705,20705,20705,20705,20-
23 may 2024717,00717,00717,00717,00717,00-
22 may 2024702,20709,50702,20709,50709,504
21 may 2024710,00710,00710,00710,00710,00-
20 may 2024684,80684,80684,80684,80684,80-
17 may 2024687,90687,90687,90687,90687,90-
16 may 2024696,50696,50696,50696,50696,50-
15 may 2024671,00671,00671,00671,00671,00-
14 may 2024658,00658,00658,00658,00658,00-
14 may 20241.45 Dividendo
13 may 2024666,30666,30666,30666,30664,85-
10 may 2024657,90657,90657,90657,90656,47-
09 may 2024663,00663,00663,00663,00661,56-
08 may 2024662,90662,90662,90662,90661,46-
07 may 2024665,00665,00665,00665,00663,55-
06 may 2024644,80644,80644,80644,80643,40-
03 may 2024637,00637,00637,00637,00635,61-
02 may 2024620,60620,60620,60620,60619,25-
30 abr 2024665,20665,20665,20665,20663,75-
29 abr 2024659,60659,60659,60659,60658,16-
26 abr 2024641,60641,60641,60641,60640,20-
25 abr 2024604,30604,30604,30604,30602,98-
24 abr 2024608,00608,00608,00608,00606,68-
23 abr 2024593,00593,00593,00593,00591,71-
22 abr 2024586,60586,60586,60586,60585,32-
19 abr 2024596,00596,00596,00596,00594,70-
18 abr 2024617,70617,70617,70617,70616,36-
17 abr 2024649,10649,10649,10649,10647,69-
16 abr 2024637,30637,30637,30637,30635,91-
15 abr 2024641,10641,10641,10641,10639,70-
12 abr 2024651,90651,90651,90651,90650,48-
11 abr 2024637,40637,40637,40637,40636,01-
10 abr 2024639,50639,50639,50639,50638,11-
09 abr 2024634,60634,60634,60634,60633,22-
08 abr 2024627,60627,60627,60627,60626,23-
05 abr 2024620,60620,60620,60620,60619,25-
04 abr 2024642,90642,90642,90642,90641,50-
03 abr 2024639,10639,10639,10639,10637,71-
02 abr 2024659,50659,50650,70650,70649,2850
28 mar 2024641,50641,50641,50641,50640,10-
27 mar 2024634,50634,50634,00634,00632,62-
26 mar 2024645,00645,00645,00645,00643,60-
25 mar 2024655,00655,00655,00655,00653,57-
22 mar 2024651,00651,00651,00651,00649,58-
21 mar 2024646,00656,00646,00656,00654,5715
20 mar 2024623,50623,50623,50623,50622,14-
19 mar 2024632,00632,00632,00632,00630,62-
18 mar 2024626,50626,50626,50626,50625,14-
15 mar 2024632,50632,50632,50632,50631,12-
14 mar 2024628,50628,50628,50628,50627,13-
13 mar 2024637,00641,00637,00641,00639,616
12 mar 2024626,50626,50626,50626,50625,14-
11 mar 2024636,50636,50636,50636,50635,11-
08 mar 2024658,00658,00658,00658,00656,57-
07 mar 2024651,50664,00651,50664,00662,555
06 mar 2024650,50650,50650,50650,50649,08-
05 mar 2024658,00658,00658,00658,00656,57-
04 mar 2024660,50667,00660,50667,00665,5531
01 mar 2024631,50631,50631,50631,50630,13-
29 feb 2024618,50618,50618,50618,50617,15-
28 feb 2024623,50623,50623,50623,50622,14-
27 feb 2024627,00627,00627,00627,00625,64-
26 feb 2024616,00616,00616,00616,00614,66-
23 feb 2024629,50629,50629,50629,50628,13-
22 feb 2024613,50632,00613,50632,00630,623
21 feb 2024598,50598,50598,50598,50597,20-
20 feb 2024616,00616,00616,00616,00614,66-
19 feb 2024613,00613,00613,00613,00611,67-
16 feb 2024620,50620,50620,50620,50619,15-
15 feb 2024608,00608,00608,00608,00606,68-
15 feb 20241.45 Dividendo
14 feb 2024597,50597,50597,50597,50594,75-
13 feb 2024603,50603,50603,50603,50600,73-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...