Mercados españoles cerrados en 4 hrs 44 min

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
428,76+6,14 (+1,45%)
Al cierre: 04:00PM EST
405,00 -23,76 (-5,54%)
Antes de la apertura: 06:23AM EST
Intervalo de fechas:
27 ene 2022 - 27 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 2023424,01429,46415,00428,76428,761.632.100
25 ene 2023412,75423,05408,42422,62422,621.276.300
24 ene 2023418,84426,28417,45423,14423,14852.700
23 ene 2023407,60428,56407,60425,58425,581.459.400
20 ene 2023404,87414,80402,66413,85413,85923.300
19 ene 2023410,92414,81401,84402,10402,101.409.800
18 ene 2023422,21428,28414,77415,06415,061.183.900
17 ene 2023417,73420,53413,69415,95415,951.046.200
13 ene 2023415,79421,15412,45420,04420,041.615.200
12 ene 2023419,15422,70407,48419,07419,071.505.300
11 ene 2023413,27419,52411,28419,15419,151.230.800
10 ene 2023406,99416,70406,34416,27416,27979.000
09 ene 2023402,63416,91400,12408,33408,331.955.400
06 ene 2023379,99397,75377,70397,59397,591.423.400
05 ene 2023374,68380,79373,12373,47373,47924.900
04 ene 2023382,85385,17374,09380,23380,231.187.600
03 ene 2023384,00384,74372,58376,55376,55764.100
30 dic 2022374,55377,51370,31377,03377,03669.300
29 dic 2022373,14381,36372,74379,86379,86787.200
28 dic 2022369,31375,48366,32367,76367,76610.400
27 dic 2022376,26376,26368,86371,10371,10988.700
23 dic 2022372,24378,00367,72377,39377,39892.000
22 dic 2022386,09386,78367,06373,85373,852.075.700
21 dic 2022388,81398,13387,58396,78396,781.125.000
20 dic 2022380,79389,74378,46385,91385,91903.400
19 dic 2022384,97385,82379,42383,66383,661.122.800
16 dic 2022382,04387,76380,25385,54385,542.360.900
15 dic 2022398,05399,64383,25384,75384,752.091.600
14 dic 2022408,37414,04401,73406,21406,211.557.000
13 dic 2022415,66419,57403,56409,03409,032.221.900
12 dic 2022385,40401,01383,71400,91400,911.555.800
09 dic 2022391,91400,54387,60393,41393,411.380.300
08 dic 2022391,07397,52388,20395,92395,921.130.000
07 dic 2022379,16389,02378,44388,09388,09828.000
06 dic 2022390,66391,33380,18383,24383,241.171.300
05 dic 2022386,46392,23384,58388,57388,571.236.400
02 dic 2022380,66391,36379,32389,56389,56921.300
01 dic 2022395,00395,92383,27390,73390,731.838.000
30 nov 2022375,87394,82372,36393,15393,152.795.100
29 nov 2022374,84377,01370,87374,33374,33813.200
28 nov 2022375,21380,54372,95374,93374,931.413.600
25 nov 2022382,00384,52380,00380,02380,02624.400
23 nov 2022380,50388,87380,10385,63385,631.401.000
22 nov 2022376,06383,13369,00382,18382,181.380.300
21 nov 2022371,62376,35370,78372,11372,111.082.600
18 nov 2022382,56382,84371,79376,34376,341.121.600
17 nov 2022361,77376,46360,01375,99375,99987.500
16 nov 2022371,79377,61367,57370,42370,422.455.700
15 nov 2022390,11392,50379,86385,55385,551.742.700
14 nov 2022375,84385,73375,84377,91377,911.263.300
14 nov 20221.3 Dividendo
11 nov 2022370,53382,94366,15380,21378,911.665.300
10 nov 2022357,56369,17349,63368,25366,992.734.100
09 nov 2022336,19343,63334,63337,52336,371.471.000
08 nov 2022343,51345,67335,70342,13340,961.485.500
07 nov 2022330,76337,89328,43337,17336,021.955.500
04 nov 2022325,33328,37318,76328,03326,911.875.800
03 nov 2022307,32319,96307,30314,44313,361.711.700
02 nov 2022322,01327,63309,86312,42311,351.846.600
01 nov 2022323,48324,68319,06321,18320,081.666.900
31 oct 2022317,86319,58314,00316,45315,371.364.300
28 oct 2022310,73323,14309,97321,50320,402.880.200
27 oct 2022315,78315,78304,27308,91307,852.298.700
26 oct 2022301,00311,15299,04306,40305,351.958.600
25 oct 2022297,68307,74297,30304,87303,831.775.000
24 oct 2022291,39297,02289,31295,39294,381.369.000
21 oct 2022277,42291,53275,12290,63289,642.067.700
20 oct 2022274,42282,57271,53277,01276,061.942.400
19 oct 2022268,12274,12263,83271,96271,031.991.200
18 oct 2022272,05274,56262,59268,76267,841.763.600
17 oct 2022270,67272,54261,90263,22262,322.557.300
14 oct 2022280,71280,91263,18263,70262,802.346.000
13 oct 2022259,31284,17250,20278,54277,594.588.800
12 oct 2022281,19281,94273,81274,81273,872.427.400
11 oct 2022290,58298,97276,62280,92279,963.561.200
10 oct 2022313,80313,80296,20299,34298,322.097.000
07 oct 2022318,30321,75310,95314,16313,092.194.400
06 oct 2022328,20334,89326,63327,49326,371.317.700
05 oct 2022320,08333,12316,36329,05327,921.348.800
04 oct 2022329,71330,84323,33327,29326,171.549.300
03 oct 2022306,19320,95304,77316,53315,451.869.300
30 sept 2022302,93311,98302,34302,63301,601.641.400
29 sept 2022310,93312,23306,13310,71309,651.784.800
28 sept 2022305,92316,76303,48315,69314,611.693.300
27 sept 2022310,91311,58302,50308,38307,331.364.500
26 sept 2022308,91312,98302,92303,57302,531.476.300
23 sept 2022310,29311,00302,18307,60306,551.839.900
22 sept 2022320,34321,12312,27313,07312,002.290.400
21 sept 2022332,42337,54322,85322,86321,761.800.700
20 sept 2022331,68332,49327,98329,90328,771.162.500
19 sept 2022333,24338,14330,14334,35333,211.417.400
16 sept 2022334,92338,16328,25335,53334,384.219.300
15 sept 2022344,64344,64334,38337,36336,211.577.500
14 sept 2022343,54349,76337,82346,61345,421.803.000
13 sept 2022342,98348,32339,53340,68339,522.326.500
12 sept 2022356,94359,42352,75357,47356,251.141.300
09 sept 2022356,86362,73356,86358,67357,441.655.300
08 sept 2022335,83351,43332,80351,09349,892.258.200
07 sept 2022332,12340,85328,74337,82336,661.604.900
06 sept 2022333,81337,06326,71330,58329,451.402.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...