(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-14 | 00:00:00 | 36,16 | 37,65 | 35,21 | 37,62 | 20.300.500 | 2002-11-15 | 00:00:00 | 36,91 | 38,67 | 36,51 | 38,02 | 17.586.300 | 2002-11-18 | 00:00:00 | 38,21 | 38,88 | 37,35 | 37,43 | 13.085.900 | 2002-11-19 | 00:00:00 | 37,19 | 37,88 | 36,55 | 36,79 | 15.043.500 | 2002-11-20 | 00:00:00 | 37,21 | 39,85 | 37,15 | 39,82 | 19.122.200 | 2002-11-21 | 00:00:00 | 40,66 | 42,98 | 40,40 | 42,85 | 22.368.100 | 2002-11-22 | 00:00:00 | 42,15 | 43,20 | 41,50 | 42,85 | 18.300.900 | 2002-11-25 | 00:00:00 | 42,77 | 44,60 | 42,59 | 44,14 | 17.195.900 | 2002-11-26 | 00:00:00 | 44,05 | 44,15 | 42,55 | 42,77 | 12.239.500 | 2002-11-27 | 00:00:00 | 43,79 | 45,91 | 43,65 | 45,80 | 12.519.800 | 2002-11-29 | 00:00:00 | 45,97 | 46,16 | 44,15 | 44,17 | 6.330.200 | 2002-12-02 | 00:00:00 | 45,40 | 45,99 | 43,88 | 44,74 | 17.089.200 | 2002-12-03 | 00:00:00 | 44,11 | 44,14 | 42,28 | 42,28 | 15.998.200 | 2002-12-04 | 00:00:00 | 40,85 | 40,95 | 39,64 | 40,09 | 23.383.800 | 2002-12-05 | 00:00:00 | 40,65 | 40,89 | 38,63 | 39,35 | 16.971.400 | 2002-12-06 | 00:00:00 | 38,55 | 40,10 | 38,27 | 39,50 | 13.730.900 | 2002-12-09 | 00:00:00 | 39,10 | 39,20 | 37,21 | 37,31 | 13.078.100 | 2002-12-10 | 00:00:00 | 37,70 | 39,30 | 37,62 | 38,86 | 14.796.600 | 2002-12-11 | 00:00:00 | 38,40 | 39,61 | 37,85 | 39,11 | 14.090.500 | 2002-12-12 | 00:00:00 | 39,56 | 39,92 | 37,97 | 38,40 | 12.733.300 | 2002-12-13 | 00:00:00 | 38,00 | 38,05 | 36,85 | 37,04 | 8.794.800 | 2002-12-16 | 00:00:00 | 37,41 | 39,18 | 36,71 | 39,16 | 13.052.700 | 2002-12-17 | 00:00:00 | 39,06 | 39,59 | 37,54 | 37,89 | 13.212.800 | 2002-12-18 | 00:00:00 | 37,05 | 37,10 | 35,66 | 35,90 | 12.340.000 | 2002-12-19 | 00:00:00 | 35,84 | 36,74 | 35,40 | 36,43 | 13.378.900 | 2002-12-20 | 00:00:00 | 36,84 | 37,44 | 35,86 | 36,20 | 10.192.500 | 2002-12-23 | 00:00:00 | 36,10 | 37,90 | 36,05 | 37,49 | 7.914.300 | 2002-12-24 | 00:00:00 | 37,30 | 38,00 | 37,23 | 37,31 | 4.057.500 | 2002-12-26 | 00:00:00 | 37,60 | 38,19 | 36,61 | 36,65 | 6.093.700 | 2002-12-27 | 00:00:00 | 36,58 | 36,90 | 36,02 | 36,20 | 4.821.800 | 2002-12-30 | 00:00:00 | 36,38 | 36,74 | 35,35 | 35,57 | 6.247.600 | 2002-12-31 | 00:00:00 | 35,58 | 36,11 | 35,14 | 35,37 | 6.455.900 | 2003-01-02 | 00:00:00 | 36,35 | 37,48 | 35,42 | 37,36 | 12.726.800 | 2003-01-03 | 00:00:00 | 37,09 | 39,02 | 36,95 | 39,00 | 12.764.500 | 2003-01-06 | 00:00:00 | 39,66 | 41,47 | 39,32 | 40,84 | 15.538.000 | 2003-01-07 | 00:00:00 | 40,85 | 41,70 | 40,12 | 40,46 | 13.026.600 | 2003-01-08 | 00:00:00 | 40,10 | 40,33 | 39,06 | 39,38 | 11.117.800 | 2003-01-09 | 00:00:00 | 40,03 | 41,36 | 39,93 | 40,46 | 14.015.400 | 2003-01-10 | 00:00:00 | 39,69 | 41,80 | 39,50 | 41,41 | 16.493.800 | 2003-01-13 | 00:00:00 | 42,30 | 42,63 | 40,12 | 40,45 | 16.018.800 | 2003-01-14 | 00:00:00 | 40,63 | 41,31 | 39,36 | 39,65 | 18.919.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|