(Login BolsaPT & Canal Forex) |
|
 KLA-Tencor Corpor - [Ticker: KLAC] |     | | Última Trade | 104,770 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -4,120 (-3.78%) | Capitalização Bolsista | 0 | | Bid / Ask | 104,760 x 100 - 104,780 x 100 | EPS | 0,00 | | Abertura | 110,000 | PER | 0,00% | | Máximo | 110,000 | Pagamento Dividendo | | | Mínimo | 103,090 | Data Ex-Dividendo | | | Fecho Anterior | 108,890 | Yield | | | Volume | 2.005.703 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para KLAC de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 54,94 | 55,40 | 54,11 | 55,01 | 9.389.700 | | 2002-05-29 | 00:00:00 | 53,85 | 53,98 | 52,22 | 53,00 | 11.659.800 | | 2002-05-30 | 00:00:00 | 52,55 | 53,11 | 51,09 | 52,82 | 15.321.300 | | 2002-05-31 | 00:00:00 | 53,49 | 53,89 | 51,81 | 52,13 | 9.076.100 | | 2002-06-03 | 00:00:00 | 52,14 | 52,20 | 49,44 | 49,45 | 9.580.400 | | 2002-06-04 | 00:00:00 | 49,70 | 51,92 | 48,87 | 51,16 | 16.005.700 | | 2002-06-05 | 00:00:00 | 52,06 | 52,95 | 50,80 | 52,00 | 15.788.900 | | 2002-06-06 | 00:00:00 | 51,20 | 51,41 | 49,58 | 49,96 | 12.217.000 | | 2002-06-07 | 00:00:00 | 46,45 | 49,90 | 46,45 | 49,39 | 17.507.900 | | 2002-06-10 | 00:00:00 | 49,27 | 50,94 | 49,12 | 49,78 | 10.378.800 | | 2002-06-11 | 00:00:00 | 50,51 | 50,65 | 48,04 | 48,04 | 10.119.500 | | 2002-06-12 | 00:00:00 | 47,93 | 49,80 | 47,43 | 49,10 | 15.844.700 | | 2002-06-13 | 00:00:00 | 48,79 | 50,57 | 47,60 | 48,64 | 15.583.200 | | 2002-06-14 | 00:00:00 | 46,08 | 49,04 | 46,00 | 48,45 | 14.618.900 | | 2002-06-17 | 00:00:00 | 49,23 | 50,94 | 48,70 | 50,42 | 11.678.300 | | 2002-06-18 | 00:00:00 | 50,01 | 51,89 | 49,63 | 49,90 | 12.181.200 | | 2002-06-19 | 00:00:00 | 49,57 | 49,59 | 47,14 | 47,41 | 14.162.100 | | 2002-06-20 | 00:00:00 | 47,50 | 48,14 | 44,03 | 44,62 | 17.987.000 | | 2002-06-21 | 00:00:00 | 43,97 | 45,50 | 43,62 | 44,04 | 11.630.200 | | 2002-06-24 | 00:00:00 | 43,85 | 47,19 | 43,48 | 46,11 | 17.695.000 | | 2002-06-25 | 00:00:00 | 47,14 | 47,43 | 42,80 | 43,40 | 17.951.200 | | 2002-06-26 | 00:00:00 | 41,42 | 43,96 | 41,42 | 43,61 | 21.196.400 | | 2002-06-27 | 00:00:00 | 45,10 | 45,41 | 43,51 | 45,14 | 18.157.800 | | 2002-06-28 | 00:00:00 | 44,77 | 45,95 | 43,67 | 43,99 | 12.485.100 | | 2002-07-01 | 00:00:00 | 44,11 | 44,52 | 41,10 | 41,32 | 12.501.400 | | 2002-07-02 | 00:00:00 | 40,65 | 41,86 | 39,74 | 40,20 | 18.831.000 | | 2002-07-03 | 00:00:00 | 39,97 | 42,49 | 39,81 | 42,47 | 13.798.300 | | 2002-07-05 | 00:00:00 | 43,30 | 45,91 | 43,30 | 45,85 | 7.105.100 | | 2002-07-08 | 00:00:00 | 45,35 | 46,50 | 44,17 | 44,58 | 12.710.600 | | 2002-07-09 | 00:00:00 | 43,01 | 43,25 | 41,41 | 41,85 | 15.231.800 | | 2002-07-10 | 00:00:00 | 42,45 | 42,50 | 40,31 | 40,53 | 13.834.100 | | 2002-07-11 | 00:00:00 | 40,25 | 44,20 | 39,76 | 43,81 | 24.111.400 | | 2002-07-12 | 00:00:00 | 44,85 | 44,86 | 42,95 | 43,80 | 14.161.300 | | 2002-07-15 | 00:00:00 | 43,53 | 46,30 | 42,86 | 46,30 | 20.207.700 | | 2002-07-16 | 00:00:00 | 45,70 | 47,50 | 44,10 | 44,73 | 20.961.200 | | 2002-07-17 | 00:00:00 | 46,79 | 47,24 | 43,12 | 44,63 | 23.410.900 | | 2002-07-18 | 00:00:00 | 44,39 | 45,42 | 43,25 | 43,30 | 13.951.200 | | 2002-07-19 | 00:00:00 | 43,40 | 44,30 | 42,40 | 42,81 | 13.712.100 | | 2002-07-22 | 00:00:00 | 43,12 | 44,70 | 41,53 | 43,27 | 22.007.800 | | 2002-07-23 | 00:00:00 | 42,31 | 42,75 | 40,27 | 40,92 | 19.968.400 | | 2002-07-24 | 00:00:00 | 39,40 | 42,74 | 39,16 | 42,33 | 24.452.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
