(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 | | 2003-09-03 | 00:00:00 | 58,31 | 58,36 | 56,13 | 56,53 | 12.182.300 | | 2003-09-04 | 00:00:00 | 57,00 | 58,36 | 56,61 | 57,91 | 11.202.900 | | 2003-09-05 | 00:00:00 | 57,70 | 58,70 | 57,08 | 57,83 | 10.065.400 | | 2003-09-08 | 00:00:00 | 58,33 | 58,70 | 57,50 | 58,69 | 8.157.900 | | 2003-09-09 | 00:00:00 | 58,42 | 58,66 | 57,75 | 57,80 | 6.806.100 | | 2003-09-10 | 00:00:00 | 57,43 | 57,43 | 55,50 | 55,57 | 10.571.300 | | 2003-09-11 | 00:00:00 | 55,61 | 56,71 | 54,38 | 56,46 | 12.018.700 | | 2003-09-12 | 00:00:00 | 56,10 | 56,71 | 55,37 | 56,59 | 7.887.000 | | 2003-09-15 | 00:00:00 | 56,67 | 57,21 | 55,38 | 55,50 | 7.178.800 | | 2003-09-16 | 00:00:00 | 55,68 | 57,76 | 55,22 | 57,54 | 9.151.900 | | 2003-09-17 | 00:00:00 | 57,35 | 57,92 | 56,95 | 57,41 | 7.370.600 | | 2003-09-18 | 00:00:00 | 56,65 | 56,97 | 55,88 | 56,77 | 12.379.100 | | 2003-09-19 | 00:00:00 | 56,59 | 56,96 | 56,13 | 56,67 | 6.465.000 | | 2003-09-22 | 00:00:00 | 55,49 | 55,70 | 54,00 | 55,10 | 7.317.100 | | 2003-09-23 | 00:00:00 | 55,10 | 55,78 | 54,65 | 55,75 | 7.918.900 | | 2003-09-24 | 00:00:00 | 55,58 | 55,94 | 52,93 | 52,99 | 8.717.300 | | 2003-09-25 | 00:00:00 | 53,15 | 54,48 | 52,79 | 52,81 | 10.138.900 | | 2003-09-26 | 00:00:00 | 52,83 | 53,70 | 51,64 | 51,79 | 10.216.500 | | 2003-09-29 | 00:00:00 | 52,27 | 53,43 | 52,21 | 52,95 | 9.662.600 | | 2003-09-30 | 00:00:00 | 52,63 | 52,70 | 51,40 | 51,60 | 9.133.700 | | 2003-10-01 | 00:00:00 | 52,05 | 53,00 | 51,57 | 52,78 | 8.145.600 | | 2003-10-02 | 00:00:00 | 52,75 | 53,74 | 52,45 | 52,63 | 7.720.100 | | 2003-10-03 | 00:00:00 | 53,97 | 56,78 | 53,84 | 55,98 | 13.070.600 | | 2003-10-06 | 00:00:00 | 56,00 | 56,08 | 55,09 | 55,70 | 5.346.200 | | 2003-10-07 | 00:00:00 | 55,00 | 56,36 | 54,88 | 56,19 | 8.487.700 | | 2003-10-08 | 00:00:00 | 56,34 | 57,30 | 55,60 | 56,87 | 8.350.800 | | 2003-10-09 | 00:00:00 | 57,89 | 59,00 | 57,33 | 58,08 | 10.286.200 | | 2003-10-10 | 00:00:00 | 57,97 | 58,69 | 57,57 | 58,60 | 6.353.100 | | 2003-10-13 | 00:00:00 | 59,00 | 59,49 | 57,86 | 58,11 | 7.252.100 | | 2003-10-14 | 00:00:00 | 57,85 | 58,91 | 57,40 | 58,81 | 6.147.800 | | 2003-10-15 | 00:00:00 | 59,90 | 60,67 | 59,45 | 60,03 | 12.108.300 | | 2003-10-16 | 00:00:00 | 59,57 | 60,51 | 59,38 | 60,51 | 6.569.800 | | 2003-10-17 | 00:00:00 | 60,73 | 60,80 | 58,22 | 58,60 | 7.686.100 | | 2003-10-20 | 00:00:00 | 58,40 | 59,23 | 58,00 | 59,22 | 6.863.000 | | 2003-10-21 | 00:00:00 | 59,95 | 60,15 | 59,35 | 60,00 | 6.163.600 | | 2003-10-22 | 00:00:00 | 59,20 | 59,38 | 58,04 | 58,05 | 6.522.800 | | 2003-10-23 | 00:00:00 | 52,75 | 53,64 | 52,64 | 53,49 | 21.149.800 | | 2003-10-24 | 00:00:00 | 53,45 | 53,99 | 52,35 | 53,37 | 8.133.600 | | 2003-10-27 | 00:00:00 | 54,00 | 54,17 | 53,03 | 53,86 | 6.343.800 | | 2003-10-28 | 00:00:00 | 54,89 | 58,13 | 54,76 | 57,84 | 14.304.500 | | 2003-10-29 | 00:00:00 | 57,49 | 58,09 | 57,05 | 57,75 | 8.674.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
