KLA Corp (KLA.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 767.50 | 767.50 | 767.50 | 767.50 | 767.50 | 3 |
| 01 jul 2024 | 764.90 | 764.90 | 764.90 | 764.90 | 764.90 | - |
| 28 jun 2024 | 761.90 | 767.90 | 761.90 | 767.90 | 767.90 | 3 |
| 27 jun 2024 | 757.40 | 757.40 | 757.40 | 757.40 | 757.40 | - |
| 26 jun 2024 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | - |
| 25 jun 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | - |
| 24 jun 2024 | 761.10 | 761.10 | 761.10 | 761.10 | 761.10 | - |
| 21 jun 2024 | 772.30 | 776.60 | 766.30 | 766.30 | 766.30 | 9 |
| 20 jun 2024 | 806.80 | 806.80 | 806.80 | 806.80 | 806.80 | - |
| 19 jun 2024 | 809.50 | 809.50 | 809.50 | 809.50 | 809.50 | - |
| 18 jun 2024 | 792.70 | 792.70 | 792.70 | 792.70 | 792.70 | - |
| 17 jun 2024 | 772.20 | 772.20 | 772.20 | 772.20 | 772.20 | - |
| 14 jun 2024 | 772.20 | 772.20 | 772.20 | 772.20 | 772.20 | - |
| 13 jun 2024 | 768.50 | 768.50 | 768.50 | 768.50 | 768.50 | - |
| 12 jun 2024 | 741.10 | 741.10 | 741.10 | 741.10 | 741.10 | - |
| 11 jun 2024 | 734.20 | 734.20 | 734.20 | 734.20 | 734.20 | - |
| 10 jun 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - |
| 07 jun 2024 | 713.20 | 713.20 | 713.20 | 713.20 | 713.20 | - |
| 06 jun 2024 | 718.60 | 718.60 | 718.60 | 718.60 | 718.60 | - |
| 05 jun 2024 | 694.10 | 694.10 | 694.10 | 694.10 | 694.10 | - |
| 04 jun 2024 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - |
| 03 jun 2024 | 698.90 | 698.90 | 674.40 | 674.40 | 674.40 | 32 |
| 31 may 2024 | 706.20 | 706.20 | 706.20 | 706.20 | 706.20 | - |
| 30 may 2024 | 708.70 | 708.70 | 708.70 | 708.70 | 708.70 | - |
| 29 may 2024 | 719.10 | 719.10 | 719.10 | 719.10 | 719.10 | - |
| 28 may 2024 | 718.10 | 718.10 | 718.10 | 718.10 | 718.10 | - |
| 27 may 2024 | 720.30 | 720.30 | 720.30 | 720.30 | 720.30 | - |
| 24 may 2024 | 705.20 | 705.20 | 705.20 | 705.20 | 705.20 | - |
| 23 may 2024 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
| 22 may 2024 | 702.20 | 709.50 | 702.20 | 709.50 | 709.50 | 4 |
| 21 may 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
| 20 may 2024 | 684.80 | 684.80 | 684.80 | 684.80 | 684.80 | - |
| 17 may 2024 | 687.90 | 687.90 | 687.90 | 687.90 | 687.90 | - |
| 16 may 2024 | 696.50 | 696.50 | 696.50 | 696.50 | 696.50 | - |
| 15 may 2024 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | - |
| 14 may 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | - |
| 14 may 2024 | 1.45 Dividendo | |||||
| 13 may 2024 | 666.30 | 666.30 | 666.30 | 666.30 | 664.85 | - |
| 10 may 2024 | 657.90 | 657.90 | 657.90 | 657.90 | 656.47 | - |
| 09 may 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 661.56 | - |
| 08 may 2024 | 662.90 | 662.90 | 662.90 | 662.90 | 661.46 | - |
| 07 may 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 663.55 | - |
| 06 may 2024 | 644.80 | 644.80 | 644.80 | 644.80 | 643.40 | - |
| 03 may 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 635.61 | - |
| 02 may 2024 | 620.60 | 620.60 | 620.60 | 620.60 | 619.25 | - |
| 30 abr 2024 | 665.20 | 665.20 | 665.20 | 665.20 | 663.75 | - |
| 29 abr 2024 | 659.60 | 659.60 | 659.60 | 659.60 | 658.16 | - |
| 26 abr 2024 | 641.60 | 641.60 | 641.60 | 641.60 | 640.20 | - |
| 25 abr 2024 | 604.30 | 604.30 | 604.30 | 604.30 | 602.98 | - |
| 24 abr 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 606.68 | - |
| 23 abr 2024 | 593.00 | 593.00 | 593.00 | 593.00 | 591.71 | - |
| 22 abr 2024 | 586.60 | 586.60 | 586.60 | 586.60 | 585.32 | - |
| 19 abr 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 594.70 | - |
| 18 abr 2024 | 617.70 | 617.70 | 617.70 | 617.70 | 616.36 | - |
| 17 abr 2024 | 649.10 | 649.10 | 649.10 | 649.10 | 647.69 | - |
| 16 abr 2024 | 637.30 | 637.30 | 637.30 | 637.30 | 635.91 | - |
| 15 abr 2024 | 641.10 | 641.10 | 641.10 | 641.10 | 639.70 | - |
| 12 abr 2024 | 651.90 | 651.90 | 651.90 | 651.90 | 650.48 | - |
| 11 abr 2024 | 637.40 | 637.40 | 637.40 | 637.40 | 636.01 | - |
| 10 abr 2024 | 639.50 | 639.50 | 639.50 | 639.50 | 638.11 | - |
| 09 abr 2024 | 634.60 | 634.60 | 634.60 | 634.60 | 633.22 | - |
| 08 abr 2024 | 627.60 | 627.60 | 627.60 | 627.60 | 626.23 | - |
| 05 abr 2024 | 620.60 | 620.60 | 620.60 | 620.60 | 619.25 | - |
| 04 abr 2024 | 642.90 | 642.90 | 642.90 | 642.90 | 641.50 | - |
| 03 abr 2024 | 639.10 | 639.10 | 639.10 | 639.10 | 637.71 | - |
| 02 abr 2024 | 659.50 | 659.50 | 650.70 | 650.70 | 649.28 | 50 |
| 28 mar 2024 | 641.50 | 641.50 | 641.50 | 641.50 | 640.10 | - |
| 27 mar 2024 | 634.50 | 634.50 | 634.00 | 634.00 | 632.62 | - |
| 26 mar 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 643.60 | - |
| 25 mar 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 653.57 | - |
| 22 mar 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 649.58 | - |
| 21 mar 2024 | 646.00 | 656.00 | 646.00 | 656.00 | 654.57 | 15 |
| 20 mar 2024 | 623.50 | 623.50 | 623.50 | 623.50 | 622.14 | - |
| 19 mar 2024 | 632.00 | 632.00 | 632.00 | 632.00 | 630.62 | - |
| 18 mar 2024 | 626.50 | 626.50 | 626.50 | 626.50 | 625.14 | - |
| 15 mar 2024 | 632.50 | 632.50 | 632.50 | 632.50 | 631.12 | - |
| 14 mar 2024 | 628.50 | 628.50 | 628.50 | 628.50 | 627.13 | - |
| 13 mar 2024 | 637.00 | 641.00 | 637.00 | 641.00 | 639.61 | 6 |
| 12 mar 2024 | 626.50 | 626.50 | 626.50 | 626.50 | 625.14 | - |
| 11 mar 2024 | 636.50 | 636.50 | 636.50 | 636.50 | 635.11 | - |
| 08 mar 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 656.57 | - |
| 07 mar 2024 | 651.50 | 664.00 | 651.50 | 664.00 | 662.55 | 5 |
| 06 mar 2024 | 650.50 | 650.50 | 650.50 | 650.50 | 649.08 | - |
| 05 mar 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 656.57 | - |
| 04 mar 2024 | 660.50 | 667.00 | 660.50 | 667.00 | 665.55 | 31 |
| 01 mar 2024 | 631.50 | 631.50 | 631.50 | 631.50 | 630.13 | - |
| 29 feb 2024 | 618.50 | 618.50 | 618.50 | 618.50 | 617.15 | - |
| 28 feb 2024 | 623.50 | 623.50 | 623.50 | 623.50 | 622.14 | - |
| 27 feb 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 625.64 | - |
| 26 feb 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 614.66 | - |
| 23 feb 2024 | 629.50 | 629.50 | 629.50 | 629.50 | 628.13 | - |
| 22 feb 2024 | 613.50 | 632.00 | 613.50 | 632.00 | 630.62 | 3 |
| 21 feb 2024 | 598.50 | 598.50 | 598.50 | 598.50 | 597.20 | - |
| 20 feb 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 614.66 | - |
| 19 feb 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 611.67 | - |
| 16 feb 2024 | 620.50 | 620.50 | 620.50 | 620.50 | 619.15 | - |
| 15 feb 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 606.68 | - |
| 15 feb 2024 | 1.45 Dividendo | |||||
| 14 feb 2024 | 597.50 | 597.50 | 597.50 | 597.50 | 594.75 | - |
| 13 feb 2024 | 603.50 | 603.50 | 603.50 | 603.50 | 600.73 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.