Mercados españoles abiertos en 2 hrs 33 min

KLA Corp (KLA.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
792,00+3,90 (+0,49%)
Al cierre: 08:06AM CEST
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024792,00792,00792,00792,00792,00-
04 jul 2024788,10788,10788,10788,10788,10-
03 jul 2024777,60777,60777,60777,60777,60-
02 jul 2024766,40766,40766,40766,40766,40-
01 jul 2024771,60771,60764,60764,60764,6020
28 jun 2024760,50784,30760,50784,20784,202
27 jun 2024756,80756,80756,80756,80756,80-
26 jun 2024765,10765,10765,10765,10765,10-
25 jun 2024738,90738,90738,90738,90738,90-
24 jun 2024760,50760,50760,50760,50760,50-
21 jun 2024771,70771,70771,70771,70771,70-
20 jun 2024806,60806,60806,60806,60806,60-
19 jun 2024800,80800,80800,80800,80800,80-
18 jun 2024792,60792,60792,60792,60792,60-
17 jun 2024773,20773,20773,20773,20773,20-
14 jun 2024771,40771,40771,40771,40771,40-
13 jun 2024767,60767,60767,60767,60767,60-
12 jun 2024740,30740,30740,30740,30740,30-
11 jun 2024733,80733,80733,80733,80733,80-
10 jun 2024715,10715,10715,10715,10715,10-
07 jun 2024712,60712,60712,60712,60712,60-
06 jun 2024718,00718,00718,00718,00718,00-
05 jun 2024694,10694,10694,10694,10694,10-
04 jun 2024688,50688,50688,50688,50688,50-
03 jun 2024698,50698,50698,50698,50698,50-
31 may 2024705,70711,50705,70711,50711,503
30 may 2024708,10708,10708,10708,10708,10-
29 may 2024718,60718,60718,60718,60718,60-
28 may 2024718,10724,70718,10724,70724,704
27 may 2024727,50727,50727,50727,50727,5025
24 may 2024704,80704,80704,80704,80704,80-
23 may 2024718,10718,10718,10718,10718,10-
22 may 2024701,90701,90701,90701,90701,90-
21 may 2024709,10709,10709,10709,10709,10-
20 may 2024684,80713,00684,80713,00713,001
17 may 2024687,30687,30687,30687,30687,30-
16 may 2024696,00700,20696,00700,20700,205
15 may 2024671,10671,10671,10671,10671,10-
14 may 2024657,10657,10657,10657,10657,10-
14 may 20241.45 Dividendo
13 may 2024665,10665,10665,10665,10663,65-
10 may 2024657,10657,10657,10657,10655,67-
09 may 2024662,80662,80662,80662,80661,36-
08 may 2024661,90661,90661,90661,90660,46-
07 may 2024663,40663,40663,40663,40661,95-
06 may 2024643,90660,40643,90660,40658,9626
03 may 2024636,20636,20636,20636,20634,81-
02 may 2024624,10624,10624,10624,10622,74-
30 abr 2024663,50663,50663,50663,50662,05-
29 abr 2024659,60659,60659,60659,60658,16-
26 abr 2024635,00635,00635,00635,00633,62-
25 abr 2024607,10607,10607,10607,10605,78-
24 abr 2024607,40607,40607,40607,40606,08-
23 abr 2024591,10591,10591,10591,10589,81-
22 abr 2024589,10589,10589,10589,10587,82-
19 abr 2024596,50596,50596,50596,50595,20-
18 abr 2024617,10617,10617,10617,10615,75-
17 abr 2024641,00641,00641,00641,00639,60-
16 abr 2024637,30637,30637,30637,30635,91-
15 abr 2024640,60640,60640,60640,60639,20-
12 abr 2024651,10651,10651,10651,10649,68-
11 abr 2024636,60636,60636,60636,60635,21-
10 abr 2024639,20639,20639,20639,20637,81-
09 abr 2024633,70633,70633,70633,70632,32-
08 abr 2024627,30627,30627,30627,30625,93-
05 abr 2024619,60619,60619,60619,60618,25-
04 abr 2024642,30642,30642,30642,30640,90-
03 abr 2024638,90638,90638,90638,90637,51-
02 abr 2024659,10659,10659,10659,10657,66-
28 mar 2024641,50641,50641,50641,50640,10-
27 mar 2024635,00635,00635,00635,00633,62-
26 mar 2024645,50645,50645,50645,50644,09-
25 mar 2024655,50655,50655,50655,50654,07-
22 mar 2024657,50657,50657,50657,50656,07-
21 mar 2024648,50648,50648,50648,50647,09-
20 mar 2024624,00624,00624,00624,00622,64-
19 mar 2024632,50632,50632,50632,50631,12-
18 mar 2024627,00627,00627,00627,00625,63-
15 mar 2024633,00633,00633,00633,00631,62-
14 mar 2024629,50629,50629,50629,50628,13-
13 mar 2024637,50637,50637,50637,50636,11-
12 mar 2024628,50628,50628,50628,50627,13-
11 mar 2024636,50636,50636,50636,50635,11-
08 mar 2024656,50656,50656,50656,50655,07-
07 mar 2024650,50650,50650,50650,50649,08-
06 mar 2024649,00649,00649,00649,00647,59-
05 mar 2024657,00657,00657,00657,00655,57-
04 mar 2024660,00660,00656,00656,00654,5715
01 mar 2024630,50630,50630,50630,50629,13-
29 feb 2024617,50617,50617,50617,50616,15-
28 feb 2024621,50621,50621,50621,50620,15-
27 feb 2024626,00626,00626,00626,00624,64-
26 feb 2024616,50616,50616,50616,50615,16-
23 feb 2024628,50628,50628,50628,50627,13-
22 feb 2024613,00613,00613,00613,00611,66-
21 feb 2024598,50598,50598,50598,50597,20-
20 feb 2024615,50615,50615,50615,50614,16-
19 feb 2024613,00613,00613,00613,00611,66-
16 feb 2024617,00617,00617,00617,00615,65-
15 feb 2024606,50613,50606,50613,50612,163
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...