(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 39,40 | 42,74 | 39,16 | 42,33 | 24.452.300 | | 2002-07-25 | 00:00:00 | 40,25 | 40,44 | 36,55 | 38,45 | 28.595.400 | | 2002-07-26 | 00:00:00 | 39,66 | 39,66 | 36,41 | 37,29 | 19.289.600 | | 2002-07-29 | 00:00:00 | 37,85 | 39,21 | 36,88 | 38,91 | 18.563.100 | | 2002-07-30 | 00:00:00 | 38,40 | 41,00 | 38,40 | 40,34 | 19.078.100 | | 2002-07-31 | 00:00:00 | 39,33 | 40,34 | 38,50 | 39,39 | 16.354.100 | | 2002-08-01 | 00:00:00 | 39,22 | 40,00 | 37,00 | 37,28 | 12.269.500 | | 2002-08-02 | 00:00:00 | 37,23 | 37,50 | 36,21 | 37,03 | 13.251.800 | | 2002-08-05 | 00:00:00 | 36,78 | 37,39 | 34,75 | 35,05 | 12.641.700 | | 2002-08-06 | 00:00:00 | 35,37 | 38,33 | 35,37 | 37,18 | 16.269.100 | | 2002-08-07 | 00:00:00 | 38,33 | 38,78 | 35,00 | 36,89 | 18.299.000 | | 2002-08-08 | 00:00:00 | 36,55 | 38,39 | 35,30 | 38,10 | 17.847.400 | | 2002-08-09 | 00:00:00 | 37,35 | 37,58 | 36,13 | 36,45 | 13.243.500 | | 2002-08-12 | 00:00:00 | 35,44 | 37,01 | 35,25 | 36,79 | 9.775.800 | | 2002-08-13 | 00:00:00 | 36,73 | 38,25 | 35,00 | 35,41 | 14.233.800 | | 2002-08-14 | 00:00:00 | 34,50 | 37,38 | 34,17 | 37,31 | 15.576.000 | | 2002-08-15 | 00:00:00 | 37,21 | 37,68 | 35,60 | 36,75 | 15.667.800 | | 2002-08-16 | 00:00:00 | 36,54 | 39,82 | 36,27 | 39,08 | 18.620.600 | | 2002-08-19 | 00:00:00 | 38,62 | 41,12 | 38,04 | 40,82 | 13.526.700 | | 2002-08-20 | 00:00:00 | 40,34 | 40,35 | 38,41 | 38,74 | 15.351.500 | | 2002-08-21 | 00:00:00 | 39,17 | 40,49 | 38,58 | 40,20 | 16.009.000 | | 2002-08-22 | 00:00:00 | 39,94 | 40,42 | 38,75 | 39,09 | 14.568.500 | | 2002-08-23 | 00:00:00 | 38,46 | 38,46 | 36,59 | 36,71 | 11.051.100 | | 2002-08-26 | 00:00:00 | 37,12 | 37,12 | 35,60 | 36,33 | 13.189.700 | | 2002-08-27 | 00:00:00 | 36,09 | 36,14 | 34,13 | 34,20 | 14.694.400 | | 2002-08-28 | 00:00:00 | 33,40 | 34,40 | 33,23 | 33,30 | 13.453.500 | | 2002-08-29 | 00:00:00 | 32,15 | 34,03 | 31,98 | 33,62 | 13.932.300 | | 2002-08-30 | 00:00:00 | 32,50 | 33,89 | 32,45 | 32,91 | 10.796.700 | | 2002-09-03 | 00:00:00 | 32,11 | 32,54 | 31,04 | 31,16 | 13.459.100 | | 2002-09-04 | 00:00:00 | 31,36 | 31,50 | 29,66 | 31,40 | 17.617.800 | | 2002-09-05 | 00:00:00 | 30,91 | 31,23 | 29,68 | 29,96 | 15.942.300 | | 2002-09-06 | 00:00:00 | 31,28 | 32,32 | 31,27 | 32,04 | 12.892.200 | | 2002-09-09 | 00:00:00 | 31,69 | 32,50 | 31,11 | 32,09 | 11.633.800 | | 2002-09-10 | 00:00:00 | 32,26 | 34,07 | 32,13 | 33,55 | 13.589.500 | | 2002-09-11 | 00:00:00 | 33,61 | 35,23 | 33,40 | 33,44 | 11.944.200 | | 2002-09-12 | 00:00:00 | 32,64 | 32,74 | 31,53 | 31,53 | 11.160.200 | | 2002-09-13 | 00:00:00 | 31,50 | 32,48 | 31,21 | 31,65 | 11.453.300 | | 2002-09-16 | 00:00:00 | 31,40 | 32,19 | 30,50 | 30,79 | 9.554.800 | | 2002-09-17 | 00:00:00 | 31,82 | 32,20 | 29,09 | 29,12 | 17.902.200 | | 2002-09-18 | 00:00:00 | 28,92 | 30,23 | 28,75 | 29,80 | 15.350.100 | | 2002-09-19 | 00:00:00 | 29,41 | 30,31 | 28,23 | 28,28 | 17.646.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
