(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 48,96 | 49,59 | 48,52 | 49,50 | 9.604.900 | | 2003-07-09 | 00:00:00 | 49,35 | 49,84 | 48,49 | 49,24 | 7.988.800 | | 2003-07-10 | 00:00:00 | 48,77 | 49,05 | 48,27 | 48,62 | 7.324.600 | | 2003-07-11 | 00:00:00 | 48,66 | 48,90 | 47,38 | 47,90 | 7.294.100 | | 2003-07-14 | 00:00:00 | 49,15 | 51,07 | 49,05 | 50,35 | 12.689.600 | | 2003-07-15 | 00:00:00 | 51,07 | 51,90 | 50,48 | 51,30 | 16.580.100 | | 2003-07-16 | 00:00:00 | 51,99 | 52,01 | 50,45 | 51,78 | 12.281.100 | | 2003-07-17 | 00:00:00 | 50,60 | 51,07 | 49,95 | 50,40 | 10.722.500 | | 2003-07-18 | 00:00:00 | 50,35 | 50,65 | 49,70 | 50,27 | 8.359.500 | | 2003-07-21 | 00:00:00 | 50,08 | 50,15 | 49,19 | 49,66 | 6.925.600 | | 2003-07-22 | 00:00:00 | 50,64 | 52,40 | 50,53 | 52,30 | 14.546.700 | | 2003-07-23 | 00:00:00 | 52,35 | 53,45 | 51,80 | 53,41 | 10.145.300 | | 2003-07-24 | 00:00:00 | 53,60 | 53,65 | 52,02 | 52,13 | 10.077.700 | | 2003-07-25 | 00:00:00 | 51,24 | 52,50 | 50,82 | 52,44 | 10.037.600 | | 2003-07-28 | 00:00:00 | 52,49 | 53,79 | 52,01 | 53,25 | 8.387.500 | | 2003-07-29 | 00:00:00 | 53,10 | 53,17 | 51,49 | 52,40 | 9.227.100 | | 2003-07-30 | 00:00:00 | 52,35 | 52,42 | 51,01 | 51,23 | 6.840.500 | | 2003-07-31 | 00:00:00 | 51,87 | 52,99 | 51,63 | 51,65 | 8.194.400 | | 2003-08-01 | 00:00:00 | 51,46 | 52,45 | 51,09 | 52,21 | 7.070.100 | | 2003-08-04 | 00:00:00 | 52,33 | 52,99 | 51,53 | 52,57 | 6.471.300 | | 2003-08-05 | 00:00:00 | 52,56 | 52,58 | 50,55 | 50,58 | 7.018.700 | | 2003-08-06 | 00:00:00 | 50,58 | 51,24 | 50,15 | 50,29 | 8.042.800 | | 2003-08-07 | 00:00:00 | 50,25 | 50,75 | 49,23 | 49,76 | 7.190.300 | | 2003-08-08 | 00:00:00 | 50,00 | 50,00 | 47,82 | 48,04 | 9.463.700 | | 2003-08-11 | 00:00:00 | 48,24 | 49,30 | 48,09 | 49,13 | 7.151.400 | | 2003-08-12 | 00:00:00 | 49,30 | 49,72 | 48,62 | 49,60 | 5.985.200 | | 2003-08-13 | 00:00:00 | 49,71 | 52,59 | 49,47 | 52,21 | 15.334.100 | | 2003-08-14 | 00:00:00 | 52,09 | 52,09 | 51,23 | 52,01 | 7.814.700 | | 2003-08-15 | 00:00:00 | 52,00 | 52,30 | 51,62 | 52,00 | 2.455.200 | | 2003-08-18 | 00:00:00 | 52,25 | 54,69 | 52,20 | 54,66 | 9.869.700 | | 2003-08-19 | 00:00:00 | 54,75 | 54,96 | 53,81 | 54,68 | 7.858.900 | | 2003-08-20 | 00:00:00 | 54,09 | 55,14 | 54,02 | 54,35 | 7.281.300 | | 2003-08-21 | 00:00:00 | 54,91 | 56,07 | 54,51 | 56,05 | 9.471.600 | | 2003-08-22 | 00:00:00 | 58,20 | 58,78 | 56,83 | 57,05 | 15.546.800 | | 2003-08-25 | 00:00:00 | 56,87 | 57,35 | 56,49 | 56,97 | 6.887.600 | | 2003-08-26 | 00:00:00 | 56,55 | 57,49 | 56,02 | 57,40 | 7.749.300 | | 2003-08-27 | 00:00:00 | 57,35 | 58,59 | 56,74 | 58,51 | 8.576.500 | | 2003-08-28 | 00:00:00 | 58,68 | 58,90 | 57,76 | 58,69 | 6.140.600 | | 2003-08-29 | 00:00:00 | 57,99 | 59,57 | 57,94 | 59,45 | 6.903.600 | | 2003-09-02 | 00:00:00 | 59,48 | 59,55 | 57,73 | 58,36 | 12.799.000 | | 2003-09-03 | 00:00:00 | 58,31 | 58,36 | 56,13 | 56,53 | 12.182.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
