KLA Corp (KLA.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:06AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 20 |
| 04 jul 2024 | 788.10 | 788.10 | 788.10 | 788.10 | 788.10 | - |
| 03 jul 2024 | 777.60 | 777.60 | 777.60 | 777.60 | 777.60 | - |
| 02 jul 2024 | 766.40 | 766.40 | 766.40 | 766.40 | 766.40 | - |
| 01 jul 2024 | 771.60 | 771.60 | 764.60 | 764.60 | 764.60 | 20 |
| 28 jun 2024 | 760.50 | 784.30 | 760.50 | 784.20 | 784.20 | 2 |
| 27 jun 2024 | 756.80 | 756.80 | 756.80 | 756.80 | 756.80 | - |
| 26 jun 2024 | 765.10 | 765.10 | 765.10 | 765.10 | 765.10 | - |
| 25 jun 2024 | 738.90 | 738.90 | 738.90 | 738.90 | 738.90 | - |
| 24 jun 2024 | 760.50 | 760.50 | 760.50 | 760.50 | 760.50 | - |
| 21 jun 2024 | 771.70 | 771.70 | 771.70 | 771.70 | 771.70 | - |
| 20 jun 2024 | 806.60 | 806.60 | 806.60 | 806.60 | 806.60 | - |
| 19 jun 2024 | 800.80 | 800.80 | 800.80 | 800.80 | 800.80 | - |
| 18 jun 2024 | 792.60 | 792.60 | 792.60 | 792.60 | 792.60 | - |
| 17 jun 2024 | 773.20 | 773.20 | 773.20 | 773.20 | 773.20 | - |
| 14 jun 2024 | 771.40 | 771.40 | 771.40 | 771.40 | 771.40 | - |
| 13 jun 2024 | 767.60 | 767.60 | 767.60 | 767.60 | 767.60 | - |
| 12 jun 2024 | 740.30 | 740.30 | 740.30 | 740.30 | 740.30 | - |
| 11 jun 2024 | 733.80 | 733.80 | 733.80 | 733.80 | 733.80 | - |
| 10 jun 2024 | 715.10 | 715.10 | 715.10 | 715.10 | 715.10 | - |
| 07 jun 2024 | 712.60 | 712.60 | 712.60 | 712.60 | 712.60 | - |
| 06 jun 2024 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | - |
| 05 jun 2024 | 694.10 | 694.10 | 694.10 | 694.10 | 694.10 | - |
| 04 jun 2024 | 688.50 | 688.50 | 688.50 | 688.50 | 688.50 | - |
| 03 jun 2024 | 698.50 | 698.50 | 698.50 | 698.50 | 698.50 | - |
| 31 may 2024 | 705.70 | 711.50 | 705.70 | 711.50 | 711.50 | 3 |
| 30 may 2024 | 708.10 | 708.10 | 708.10 | 708.10 | 708.10 | - |
| 29 may 2024 | 718.60 | 718.60 | 718.60 | 718.60 | 718.60 | - |
| 28 may 2024 | 718.10 | 724.70 | 718.10 | 724.70 | 724.70 | 4 |
| 27 may 2024 | 727.50 | 727.50 | 727.50 | 727.50 | 727.50 | 25 |
| 24 may 2024 | 704.80 | 704.80 | 704.80 | 704.80 | 704.80 | - |
| 23 may 2024 | 718.10 | 718.10 | 718.10 | 718.10 | 718.10 | - |
| 22 may 2024 | 701.90 | 701.90 | 701.90 | 701.90 | 701.90 | - |
| 21 may 2024 | 709.10 | 709.10 | 709.10 | 709.10 | 709.10 | - |
| 20 may 2024 | 684.80 | 713.00 | 684.80 | 713.00 | 713.00 | 1 |
| 17 may 2024 | 687.30 | 687.30 | 687.30 | 687.30 | 687.30 | - |
| 16 may 2024 | 696.00 | 700.20 | 696.00 | 700.20 | 700.20 | 5 |
| 15 may 2024 | 671.10 | 671.10 | 671.10 | 671.10 | 671.10 | - |
| 14 may 2024 | 657.10 | 657.10 | 657.10 | 657.10 | 657.10 | - |
| 14 may 2024 | 1.45 Dividendo | |||||
| 13 may 2024 | 665.10 | 665.10 | 665.10 | 665.10 | 663.65 | - |
| 10 may 2024 | 657.10 | 657.10 | 657.10 | 657.10 | 655.67 | - |
| 09 may 2024 | 662.80 | 662.80 | 662.80 | 662.80 | 661.36 | - |
| 08 may 2024 | 661.90 | 661.90 | 661.90 | 661.90 | 660.46 | - |
| 07 may 2024 | 663.40 | 663.40 | 663.40 | 663.40 | 661.95 | - |
| 06 may 2024 | 643.90 | 660.40 | 643.90 | 660.40 | 658.96 | 26 |
| 03 may 2024 | 636.20 | 636.20 | 636.20 | 636.20 | 634.81 | - |
| 02 may 2024 | 624.10 | 624.10 | 624.10 | 624.10 | 622.74 | - |
| 30 abr 2024 | 663.50 | 663.50 | 663.50 | 663.50 | 662.05 | - |
| 29 abr 2024 | 659.60 | 659.60 | 659.60 | 659.60 | 658.16 | - |
| 26 abr 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 633.62 | - |
| 25 abr 2024 | 607.10 | 607.10 | 607.10 | 607.10 | 605.78 | - |
| 24 abr 2024 | 607.40 | 607.40 | 607.40 | 607.40 | 606.08 | - |
| 23 abr 2024 | 591.10 | 591.10 | 591.10 | 591.10 | 589.81 | - |
| 22 abr 2024 | 589.10 | 589.10 | 589.10 | 589.10 | 587.82 | - |
| 19 abr 2024 | 596.50 | 596.50 | 596.50 | 596.50 | 595.20 | - |
| 18 abr 2024 | 617.10 | 617.10 | 617.10 | 617.10 | 615.75 | - |
| 17 abr 2024 | 641.00 | 641.00 | 641.00 | 641.00 | 639.60 | - |
| 16 abr 2024 | 637.30 | 637.30 | 637.30 | 637.30 | 635.91 | - |
| 15 abr 2024 | 640.60 | 640.60 | 640.60 | 640.60 | 639.20 | - |
| 12 abr 2024 | 651.10 | 651.10 | 651.10 | 651.10 | 649.68 | - |
| 11 abr 2024 | 636.60 | 636.60 | 636.60 | 636.60 | 635.21 | - |
| 10 abr 2024 | 639.20 | 639.20 | 639.20 | 639.20 | 637.81 | - |
| 09 abr 2024 | 633.70 | 633.70 | 633.70 | 633.70 | 632.32 | - |
| 08 abr 2024 | 627.30 | 627.30 | 627.30 | 627.30 | 625.93 | - |
| 05 abr 2024 | 619.60 | 619.60 | 619.60 | 619.60 | 618.25 | - |
| 04 abr 2024 | 642.30 | 642.30 | 642.30 | 642.30 | 640.90 | - |
| 03 abr 2024 | 638.90 | 638.90 | 638.90 | 638.90 | 637.51 | - |
| 02 abr 2024 | 659.10 | 659.10 | 659.10 | 659.10 | 657.66 | - |
| 28 mar 2024 | 641.50 | 641.50 | 641.50 | 641.50 | 640.10 | - |
| 27 mar 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 633.62 | - |
| 26 mar 2024 | 645.50 | 645.50 | 645.50 | 645.50 | 644.09 | - |
| 25 mar 2024 | 655.50 | 655.50 | 655.50 | 655.50 | 654.07 | - |
| 22 mar 2024 | 657.50 | 657.50 | 657.50 | 657.50 | 656.07 | - |
| 21 mar 2024 | 648.50 | 648.50 | 648.50 | 648.50 | 647.09 | - |
| 20 mar 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 622.64 | - |
| 19 mar 2024 | 632.50 | 632.50 | 632.50 | 632.50 | 631.12 | - |
| 18 mar 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 625.63 | - |
| 15 mar 2024 | 633.00 | 633.00 | 633.00 | 633.00 | 631.62 | - |
| 14 mar 2024 | 629.50 | 629.50 | 629.50 | 629.50 | 628.13 | - |
| 13 mar 2024 | 637.50 | 637.50 | 637.50 | 637.50 | 636.11 | - |
| 12 mar 2024 | 628.50 | 628.50 | 628.50 | 628.50 | 627.13 | - |
| 11 mar 2024 | 636.50 | 636.50 | 636.50 | 636.50 | 635.11 | - |
| 08 mar 2024 | 656.50 | 656.50 | 656.50 | 656.50 | 655.07 | - |
| 07 mar 2024 | 650.50 | 650.50 | 650.50 | 650.50 | 649.08 | - |
| 06 mar 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 647.59 | - |
| 05 mar 2024 | 657.00 | 657.00 | 657.00 | 657.00 | 655.57 | - |
| 04 mar 2024 | 660.00 | 660.00 | 656.00 | 656.00 | 654.57 | 15 |
| 01 mar 2024 | 630.50 | 630.50 | 630.50 | 630.50 | 629.13 | - |
| 29 feb 2024 | 617.50 | 617.50 | 617.50 | 617.50 | 616.15 | - |
| 28 feb 2024 | 621.50 | 621.50 | 621.50 | 621.50 | 620.15 | - |
| 27 feb 2024 | 626.00 | 626.00 | 626.00 | 626.00 | 624.64 | - |
| 26 feb 2024 | 616.50 | 616.50 | 616.50 | 616.50 | 615.16 | - |
| 23 feb 2024 | 628.50 | 628.50 | 628.50 | 628.50 | 627.13 | - |
| 22 feb 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 611.66 | - |
| 21 feb 2024 | 598.50 | 598.50 | 598.50 | 598.50 | 597.20 | - |
| 20 feb 2024 | 615.50 | 615.50 | 615.50 | 615.50 | 614.16 | - |
| 19 feb 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 611.66 | - |
| 16 feb 2024 | 617.00 | 617.00 | 617.00 | 617.00 | 615.65 | - |
| 15 feb 2024 | 606.50 | 613.50 | 606.50 | 613.50 | 612.16 | 3 |
| *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.