(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 | | 2005-04-06 | 00:00:00 | 44,74 | 45,40 | 44,35 | 44,36 | 4.999.400 | | 2005-04-07 | 00:00:00 | 44,45 | 45,41 | 44,27 | 45,39 | 4.679.500 | | 2005-04-08 | 00:00:00 | 45,30 | 45,81 | 44,93 | 44,93 | 3.578.000 | | 2005-04-11 | 00:00:00 | 45,02 | 45,26 | 44,76 | 45,03 | 2.924.100 | | 2005-04-12 | 00:00:00 | 45,09 | 45,45 | 44,22 | 45,38 | 5.258.500 | | 2005-04-13 | 00:00:00 | 45,12 | 45,51 | 42,38 | 42,59 | 12.677.000 | | 2005-04-14 | 00:00:00 | 42,89 | 42,90 | 41,32 | 41,38 | 10.424.800 | | 2005-04-15 | 00:00:00 | 40,72 | 41,03 | 40,08 | 40,36 | 9.916.300 | | 2005-04-18 | 00:00:00 | 40,54 | 41,31 | 40,40 | 41,06 | 5.988.400 | | 2005-04-19 | 00:00:00 | 41,57 | 41,66 | 40,70 | 41,03 | 4.848.200 | | 2005-04-20 | 00:00:00 | 42,11 | 42,35 | 40,69 | 40,72 | 6.974.100 | | 2005-04-21 | 00:00:00 | 41,43 | 42,06 | 41,05 | 41,93 | 5.384.400 | | 2005-04-22 | 00:00:00 | 41,70 | 41,89 | 40,82 | 41,03 | 3.757.300 | | 2005-04-25 | 00:00:00 | 41,33 | 41,63 | 40,86 | 41,24 | 3.457.900 | | 2005-04-26 | 00:00:00 | 41,09 | 42,32 | 40,65 | 40,91 | 6.327.200 | | 2005-04-27 | 00:00:00 | 40,64 | 41,24 | 40,24 | 40,50 | 5.433.300 | | 2005-04-28 | 00:00:00 | 40,38 | 41,13 | 39,97 | 40,02 | 5.986.100 | | 2005-04-29 | 00:00:00 | 38,85 | 39,14 | 37,39 | 38,95 | 13.669.800 | | 2005-05-02 | 00:00:00 | 39,19 | 39,47 | 38,98 | 39,20 | 4.305.100 | | 2005-05-03 | 00:00:00 | 39,10 | 39,59 | 38,59 | 38,86 | 5.233.600 | | 2005-05-04 | 00:00:00 | 39,00 | 39,55 | 38,90 | 39,31 | 5.384.900 | | 2005-05-05 | 00:00:00 | 39,22 | 39,84 | 38,91 | 39,09 | 6.543.000 | | 2005-05-06 | 00:00:00 | 39,28 | 39,41 | 38,74 | 39,39 | 3.889.800 | | 2005-05-09 | 00:00:00 | 39,24 | 39,51 | 38,93 | 39,25 | 2.705.700 | | 2005-05-10 | 00:00:00 | 39,04 | 40,20 | 39,00 | 39,95 | 7.730.800 | | 2005-05-11 | 00:00:00 | 40,07 | 40,25 | 39,51 | 40,24 | 5.141.600 | | 2005-05-12 | 00:00:00 | 40,22 | 40,69 | 39,97 | 40,24 | 4.604.300 | | 2005-05-13 | 00:00:00 | 40,36 | 41,95 | 40,36 | 41,49 | 7.175.700 | | 2005-05-16 | 00:00:00 | 41,44 | 41,96 | 41,24 | 41,95 | 4.270.200 | | 2005-05-17 | 00:00:00 | 41,76 | 42,44 | 41,54 | 42,37 | 3.786.800 | | 2005-05-18 | 00:00:00 | 42,18 | 42,81 | 41,77 | 42,59 | 6.005.900 | | 2005-05-19 | 00:00:00 | 42,58 | 43,45 | 42,45 | 42,90 | 5.652.500 | | 2005-05-20 | 00:00:00 | 43,33 | 43,72 | 42,43 | 43,64 | 5.807.100 | | 2005-05-23 | 00:00:00 | 43,60 | 43,89 | 42,92 | 43,45 | 6.101.200 | | 2005-05-24 | 00:00:00 | 43,30 | 45,06 | 43,21 | 45,02 | 7.310.300 | | 2005-05-25 | 00:00:00 | 44,80 | 44,97 | 44,04 | 44,62 | 4.001.000 | | 2005-05-26 | 00:00:00 | 44,89 | 45,98 | 44,80 | 45,93 | 6.461.400 | | 2005-05-27 | 00:00:00 | 45,76 | 45,85 | 45,14 | 45,57 | 3.470.600 | | 2005-05-31 | 00:00:00 | 45,73 | 46,19 | 45,27 | 45,41 | 5.207.500 | | 2005-06-01 | 00:00:00 | 45,35 | 46,05 | 45,16 | 45,30 | 5.523.400 | | 2005-06-02 | 00:00:00 | 45,10 | 46,97 | 45,05 | 46,87 | 6.079.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
