Mercados españoles cerrados

Kulicke and Soffa Industries, Inc. (KLIC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
46,69+0,52 (+1,13%)
A partir del 01:14PM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202446,7247,2746,3146,6946,69154.544
23 abr 202445,5146,7045,5146,1746,17308.600
22 abr 202445,4445,8244,9445,5345,53387.500
19 abr 202445,8046,0944,4044,9044,90786.200
18 abr 202445,6746,2345,3446,0946,09582.700
17 abr 202447,4047,5045,3046,0946,09583.800
16 abr 202447,1547,7246,9347,4747,47314.200
15 abr 202447,8948,1847,0047,4847,48309.300
12 abr 202447,7448,4847,2347,7847,78286.900
11 abr 202447,9648,9147,8348,7248,72336.500
10 abr 202448,6148,9047,4047,8347,83322.800
09 abr 202449,2749,6548,8349,6549,65233.400
08 abr 202448,4249,0948,4248,6448,64253.400
05 abr 202448,1548,6448,1148,1848,18241.200
04 abr 202449,8550,2148,0148,0648,06281.900
03 abr 202448,4349,8648,4049,3549,35248.700
02 abr 202449,8549,9948,6549,2349,23413.200
01 abr 202450,2851,1050,2850,4750,47255.500
28 mar 202449,6550,9549,6550,3150,31489.600
27 mar 202449,0150,1248,9049,5949,59337.900
26 mar 202449,1549,4048,4948,5948,59278.900
25 mar 202449,1549,8148,7248,9148,91341.500
22 mar 202449,1849,5248,9449,4749,47330.700
22 mar 20240.2 Dividendo
21 mar 202449,5550,2249,1649,3849,18371.100
20 mar 202447,4848,9047,3248,6148,41302.600
19 mar 202447,3948,1847,2647,3447,15372.100
18 mar 202448,3449,2347,7947,8047,61397.100
15 mar 202446,8947,7146,8347,6047,41707.800
14 mar 202448,5348,8047,2347,4547,26307.800
13 mar 202449,1049,6648,5448,6448,44444.100
12 mar 202447,6850,2547,5150,0049,80714.400
11 mar 202449,7250,3349,6949,9849,78441.800
08 mar 202452,3052,5550,2850,6150,41524.100
07 mar 202449,8852,0149,5851,8151,60597.900
06 mar 202449,5950,0949,0949,4649,26333.700
05 mar 202449,1049,6948,2048,6848,48391.000
04 mar 202449,1750,0948,6049,7149,51497.600
01 mar 202447,8949,3946,8248,8748,67571.100
29 feb 202447,9548,4945,2147,6247,431.434.800
28 feb 202448,1749,0648,0648,1047,91714.100
27 feb 202449,3949,7548,8348,8548,65293.400
26 feb 202449,2449,5848,8948,8948,69413.400
23 feb 202449,3849,7448,5948,9748,77256.200
22 feb 202449,4349,8248,7849,3749,17636.500
21 feb 202448,0548,4947,6148,4548,25343.500
20 feb 202449,4449,7848,3048,5948,39508.900
16 feb 202450,5751,2950,0250,3650,16433.400
15 feb 202449,8750,8049,4650,5350,33369.000
14 feb 202448,7749,6048,6249,4849,28391.900
13 feb 202448,7049,2947,5647,9147,72473.500
12 feb 202450,2151,0449,7950,1749,97405.400
09 feb 202448,1050,6847,8250,1349,93680.600
08 feb 202446,9148,3646,7247,5547,36481.300
07 feb 202447,9447,9446,8247,1546,96639.100
06 feb 202446,6648,0546,6647,6147,42975.200
05 feb 202445,9747,3144,8246,8946,70742.700
02 feb 202445,0046,4044,7846,0645,871.056.000
01 feb 202449,5051,0745,3745,4845,302.272.800
31 ene 202451,9552,0050,1650,3250,12922.500
30 ene 202453,0953,6552,6452,6752,46399.200
29 ene 202453,0353,6652,5153,6353,41349.200
26 ene 202455,1355,1353,0653,2052,98270.200
25 ene 202456,5056,7154,9155,1954,97312.100
24 ene 202455,6356,1855,3355,4255,20574.700
23 ene 202455,8056,1854,9754,9754,75441.700
22 ene 202454,0055,5953,9755,4855,26480.100
19 ene 202453,2453,8152,2653,5653,34276.900
18 ene 202451,7652,8651,7652,5852,37369.300
17 ene 202449,8750,7449,1750,7250,51418.400
16 ene 202450,3351,0750,0850,5150,31281.100
12 ene 202451,0951,3550,1850,5450,34297.400
11 ene 202450,9051,2950,0050,8050,59253.800
10 ene 202450,9451,5349,8351,1050,89381.200
09 ene 202450,7951,4450,6951,0550,84328.600
08 ene 202450,8651,9250,8651,6651,45271.900
05 ene 202450,8251,4550,7450,8150,60255.700
04 ene 202450,8151,6350,7651,0850,87387.700
03 ene 202451,8852,0450,9851,1050,89364.600
02 ene 202453,8454,0252,4652,7552,54499.100
29 dic 202355,2155,5954,4054,7254,50263.800
28 dic 202355,6556,1555,2855,3555,13173.800
27 dic 202356,0756,1455,5055,6855,45205.400
26 dic 202355,5556,2755,5055,8555,62237.100
22 dic 202354,9955,7354,5655,4255,20233.700
21 dic 202354,4054,9254,2754,5354,31510.100
20 dic 202354,5655,3353,5453,5553,33307.400
20 dic 20230.2 Dividendo
19 dic 202354,6255,4354,5154,9954,57316.100
18 dic 202354,5855,1254,2054,2853,86389.300
15 dic 202355,8855,9854,7454,8054,381.384.400
14 dic 202354,1455,7854,1455,4655,03733.000
13 dic 202353,8754,1052,1053,5653,15731.100
12 dic 202353,0053,8852,6353,8753,46420.800
11 dic 202352,2153,1652,2153,0752,66482.600
08 dic 202351,4652,6051,4551,8951,49447.400
07 dic 202351,0051,6950,8151,6751,27505.700
06 dic 202351,5651,9750,7250,8050,41370.600
05 dic 202351,9951,9950,2350,8150,42452.200
04 dic 202351,9152,3551,2052,3051,90498.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...