Cotizaciones históricas


Mostrando cotizaciones de KLA TENCOR desde el 2/09/97 hasta el 13/11/19


Mostrando el intervalo 1 - 34 de 5.465 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
12/11/19 174,4200 175,1300 -0,01 176,1900 173,7000 292.075
11/11/19 174,4300 173,6300 0,13 175,2900 171,5700 257.073
8/11/19 174,2100 170,3300 1,31 174,2800 170,3300 298.302
7/11/19 171,9500 173,5800 -0,33 173,9500 171,5400 378.025
6/11/19 172,5200 171,2200 0,31 172,7600 168,3400 651.053
5/11/19 171,9800 174,1700 -1,17 175,3200 171,4600 627.481
4/11/19 174,0200 174,7800 0,93 175,4200 172,4600 445.985
1/11/19 172,4200 170,1300 2,00 173,1300 169,2800 611.916
31/10/19 169,0400 167,6700 -2,27 169,9800 160,4100 934.193
30/10/19 172,9600 171,8200 1,57 173,9400 169,3000 688.199
29/10/19 170,2800 174,1000 -2,57 175,3200 170,1900 683.024
28/10/19 174,7800 171,0200 2,85 175,2500 171,0200 589.391
25/10/19 169,9400 167,6900 0,71 170,2900 166,8200 513.944
24/10/19 168,7400 164,0000 6,31 168,9450 163,9600 704.691
23/10/19 158,7200 161,1400 -2,52 162,2000 158,2900 428.612
22/10/19 162,8200 163,8800 -0,72 164,4600 162,3400 475.512
21/10/19 164,0000 160,3100 2,70 164,2800 159,8700 850.673
18/10/19 159,6900 160,6300 -1,13 161,9400 158,3400 554.019
17/10/19 161,5100 162,7100 1,17 167,7700 161,0400 592.192
16/10/19 159,6400 160,8000 -1,80 161,9500 159,1200 535.690
15/10/19 162,5600 160,0800 2,24 163,5400 159,7700 342.333
14/10/19 159,0000 159,6200 -0,76 160,8200 158,3300 430.111
11/10/19 160,2200 160,9700 1,79 162,4700 159,0300 455.198
10/10/19 157,4000 158,0200 -0,05 159,2400 156,7000 377.366
9/10/19 157,4800 157,1700 1,92 158,8100 156,1100 418.109
8/10/19 154,5200 158,7600 -4,05 158,7600 154,3400 641.677
7/10/19 161,0500 160,7000 -0,04 162,6500 160,2100 444.221
4/10/19 161,1100 157,6400 2,64 161,2600 157,5600 499.513
3/10/19 156,9600 155,4700 1,23 157,6700 153,8000 576.618
2/10/19 155,0500 156,2800 -2,05 157,2400 153,6300 710.086
1/10/19 158,2900 160,7900 -0,73 162,3500 157,7700 364.643
30/09/19 159,4500 159,4600 0,61 160,3000 157,7800 401.763
27/09/19 158,4800 160,1600 -2,14 161,3200 157,6200 470.713
26/09/19 161,9500 160,8800 0,85 162,6600 160,0000 499.254
Mostrando el intervalo 1 - 34 de 5.465 resultados.