Mercados españoles abiertos en 7 hrs 27 min

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
628,16-16,06 (-2,49%)
Al cierre: 04:00PM EDT
626,39 -1,77 (-0,28%)
Después del cierre: 07:51PM EDT
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024646,20647,71623,17628,16628,161.072.600
18 abr 2024655,79658,41642,00644,22644,22903.100
17 abr 2024681,77684,85657,83658,98658,981.193.100
16 abr 2024678,49696,92678,49693,31693,31922.400
15 abr 2024689,88698,70672,53678,49678,49886.100
12 abr 2024684,44689,27677,42680,78680,78810.200
11 abr 2024694,83701,63687,85700,61700,61831.500
10 abr 2024685,90695,00684,21687,12687,12610.000
09 abr 2024700,00700,00682,71696,83696,83708.800
08 abr 2024688,35692,42678,49690,82690,82518.300
05 abr 2024674,07688,83674,07682,84682,84790.900
04 abr 2024706,28707,85668,43672,75672,751.102.900
03 abr 2024690,18707,13686,99697,53697,53782.400
02 abr 2024694,23697,26686,10693,93693,93950.800
01 abr 2024700,00718,18699,75710,88710,88772.200
28 mar 2024696,87699,82690,01698,57698,571.080.900
27 mar 2024692,40697,70681,91696,87696,87976.300
26 mar 2024705,04707,40687,57688,42688,42865.100
25 mar 2024697,85708,10695,86699,73699,73493.200
22 mar 2024706,43718,29705,21710,56710,56412.700
21 mar 2024716,89727,64711,53713,13713,13758.200
20 mar 2024680,16698,21673,57695,95695,95904.400
19 mar 2024677,80686,00668,70681,06681,06888.500
18 mar 2024696,33705,17689,27690,70690,70797.900
15 mar 2024686,83691,89679,71683,90683,901.669.400
14 mar 2024698,46701,00687,77692,33692,33934.100
13 mar 2024690,60695,66682,17688,71688,711.155.300
12 mar 2024691,72698,85683,35698,40698,40875.600
11 mar 2024690,05691,43675,11685,38685,381.037.600
08 mar 2024722,81724,47699,21699,21699,211.121.400
07 mar 2024719,28729,15719,28723,26723,261.059.100
06 mar 2024711,77721,47706,04715,46715,461.063.700
05 mar 2024712,33716,22697,81705,87705,871.107.300
04 mar 2024724,75728,00716,43717,81717,81751.400
01 mar 2024688,28719,22688,25717,57717,571.124.600
29 feb 2024682,44684,10674,84682,30682,30998.900
28 feb 2024667,70675,63667,70673,00673,00622.600
27 feb 2024679,99684,70676,67677,58677,58717.400
26 feb 2024675,62686,77673,99683,82683,82649.800
23 feb 2024683,00687,57668,03668,82668,82597.900
22 feb 2024675,66687,69672,85683,77683,771.077.800
21 feb 2024645,17652,07639,17651,92651,92746.100
20 feb 2024654,51660,99644,70651,77651,771.262.800
16 feb 2024666,99677,47657,56661,35661,351.059.300
15 feb 2024655,00661,82650,50652,38652,381.025.400
15 feb 20241.45 Dividendo
14 feb 2024650,00661,87647,78653,84652,391.175.000
13 feb 2024628,17649,47625,50641,07639,651.499.400
12 feb 2024646,10657,56645,22648,05646,611.233.200
09 feb 2024629,15651,26628,55649,80648,361.246.400
08 feb 2024608,90624,80608,17618,49617,12733.200
07 feb 2024609,40612,50598,68608,90607,55857.700
06 feb 2024616,37616,37595,86601,62600,291.027.700
05 feb 2024607,33615,09600,54614,88613,52903.000
02 feb 2024595,25607,63593,01604,32602,98854.300
01 feb 2024598,78602,04594,64599,10597,77890.100
31 ene 2024587,74601,99581,70594,04592,721.081.200
30 ene 2024595,02602,01594,51595,35594,031.036.500
29 ene 2024596,49602,20594,56600,08598,751.060.600
26 ene 2024624,00625,92596,21599,37598,042.195.400
25 ene 2024651,50658,78639,15641,69640,271.716.800
24 ene 2024635,76646,13627,30638,45637,031.083.500
23 ene 2024618,79622,97610,37619,33617,96895.700
22 ene 2024618,53628,29617,60623,10621,72967.600
19 ene 2024595,42616,98593,03612,99611,631.335.000
18 ene 2024579,30591,99577,00590,00588,691.445.300
17 ene 2024564,00564,00552,85562,50561,25741.100
16 ene 2024559,12569,59557,75566,81565,55962.200
12 ene 2024563,98564,42557,19560,61559,37617.400
11 ene 2024557,00565,41549,63562,14560,89650.600
10 ene 2024558,95558,95549,87556,09554,86793.500
09 ene 2024555,00561,67551,10556,34555,11810.300
08 ene 2024549,06565,89548,85562,36561,111.268.100
05 ene 2024548,11551,35542,41544,31543,10767.000
04 ene 2024546,39554,90544,81546,44545,23859.900
03 ene 2024552,00558,25550,00552,59551,36819.100
02 ene 2024573,21573,21553,65560,39559,15967.500
29 dic 2023584,78586,70577,02581,30580,01512.600
28 dic 2023597,10597,43585,98586,27584,97514.100
27 dic 2023594,17594,89588,44591,47590,16586.900
26 dic 2023586,90593,91586,17591,37590,06654.700
22 dic 2023579,70585,00578,46582,65581,36409.600
21 dic 2023575,50582,15572,52580,45579,16640.400
20 dic 2023572,05578,50562,69563,30562,051.036.200
19 dic 2023579,86583,01577,00578,11576,83877.800
18 dic 2023591,51593,00575,56576,73575,45928.400
15 dic 2023585,00590,15581,91585,13583,831.387.700
14 dic 2023575,05586,35575,05582,42581,131.499.100
13 dic 2023562,10573,56558,85570,70569,43783.800
12 dic 2023558,20564,46558,16561,05559,81871.800
11 dic 2023545,56563,61542,70559,21557,971.134.700
08 dic 2023535,53539,18532,00534,43533,241.038.100
07 dic 2023535,09543,31530,07541,23540,03679.500
06 dic 2023544,54545,59527,44528,61527,44766.700
05 dic 2023532,29537,37527,11537,23536,04578.900
04 dic 2023543,20545,50528,05539,59538,39889.300
01 dic 2023543,24550,23540,56549,00547,78619.900
30 nov 2023544,12547,66536,77544,62543,412.208.500
29 nov 2023556,37557,50542,61544,07542,861.277.500
28 nov 2023549,16554,60543,85547,14545,93965.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...