U.S. markets closed

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
816.55-13.04 (-1.57%)
Al cierre: 04:00PM EDT
817.10 +0.55 (+0.07%)
Fuera de horario: 07:36PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 2024830.03835.34813.25816.55816.551,919,400
20 jun 2024863.37864.19826.55829.59829.591,281,900
18 jun 2024849.00876.55846.99863.31863.31878,000
17 jun 2024826.41851.68820.95848.88848.88737,800
14 jun 2024815.00826.54815.00824.84824.84474,700
13 jun 2024816.02832.99815.07830.03830.03546,400
12 jun 2024806.88831.54804.44827.81827.81807,300
11 jun 2024793.32798.66781.92798.16798.16590,000
10 jun 2024761.10795.98761.10794.38794.38649,900
07 jun 2024787.50787.91763.97768.97768.97736,000
06 jun 2024780.33787.32772.21779.26779.26722,100
05 jun 2024770.39787.54762.10784.97784.97943,200
04 jun 2024750.48756.30740.22750.56750.56474,500
03 jun 2024771.48771.64735.56754.15754.15515,100
31 may 2024770.72776.29736.90759.53759.531,684,800
30 may 2024768.94776.57766.11770.13770.13712,100
29 may 2024768.23780.07765.10772.36772.36855,000
28 may 2024785.52791.96775.94786.14786.14601,100
24 may 2024774.17783.11769.05779.06779.06548,400
23 may 2024788.58790.52761.56765.10765.10828,900
22 may 2024770.38772.97762.69771.71771.71769,500
21 may 2024760.00769.96758.65765.14765.14703,600
20 may 2024751.88778.44751.02772.80772.80763,600
17 may 2024756.47758.57739.65747.68747.68585,900
16 may 2024760.00763.93749.13749.48749.48751,200
15 may 2024737.94760.32734.88759.72759.72850,300
14 may 2024707.25731.73705.18729.92729.92884,000
14 may 20241.45 Dividendo
13 may 2024720.00720.00711.56714.15712.70554,100
10 may 2024720.00728.00713.06718.27716.81448,800
09 may 2024718.77720.00709.03710.67709.23976,000
08 may 2024709.92717.60706.03717.15715.69672,900
07 may 2024716.63723.38711.57714.38712.93782,700
06 may 2024699.16718.70698.10718.38716.92873,600
03 may 2024695.00704.06691.10696.59695.18819,900
02 may 2024675.64683.00664.19682.05680.67675,200
01 may 2024680.47691.73662.50666.04664.691,273,100
30 abr 2024711.64717.73688.29689.29687.89902,200
29 abr 2024706.41715.98700.39713.93712.48931,600
26 abr 2024683.00710.26678.81706.26704.831,193,500
25 abr 2024656.98677.72650.01672.95671.581,065,800
24 abr 2024659.78668.18647.60656.54655.21873,400
23 abr 2024636.04654.00635.83648.21646.89710,100
22 abr 2024635.35638.73625.33633.64632.35924,300
19 abr 2024646.20647.71623.17628.16626.881,072,600
18 abr 2024655.79658.41642.00644.22642.91903,100
17 abr 2024681.77684.85657.83658.98657.641,193,100
16 abr 2024678.49696.92678.49693.31691.90922,400
15 abr 2024689.88698.70672.53678.49677.11886,100
12 abr 2024684.44689.27677.42680.78679.40810,200
11 abr 2024694.83701.63687.85700.61699.19831,500
10 abr 2024685.90695.00684.21687.12685.72610,000
09 abr 2024700.00700.00682.71696.83695.42708,800
08 abr 2024688.35692.42678.49690.82689.42518,300
05 abr 2024674.07688.83674.07682.84681.45790,900
04 abr 2024706.28707.85668.43672.75671.381,102,900
03 abr 2024690.18707.13686.99697.53696.11782,400
02 abr 2024694.23697.26686.10693.93692.52950,800
01 abr 2024700.00718.18699.75710.88709.44772,200
28 mar 2024696.87699.82690.01698.57697.151,080,900
27 mar 2024692.40697.70681.91696.87695.46976,300
26 mar 2024705.04707.40687.57688.42687.02865,100
25 mar 2024697.85708.10695.86699.73698.31493,200
22 mar 2024706.43718.29705.21710.56709.12412,700
21 mar 2024716.89727.64711.53713.13711.68758,200
20 mar 2024680.16698.21673.57695.95694.54904,400
19 mar 2024677.80686.00668.70681.06679.68888,500
18 mar 2024696.33705.17689.27690.70689.30797,900
15 mar 2024686.83691.89679.71683.90682.511,669,400
14 mar 2024698.46701.00687.77692.33690.92934,100
13 mar 2024690.60695.66682.17688.71687.311,155,300
12 mar 2024691.72698.85683.35698.40696.98875,600
11 mar 2024690.05691.43675.11685.38683.991,037,600
08 mar 2024722.81724.47699.21699.21697.791,121,400
07 mar 2024719.28729.15719.28723.26721.791,059,100
06 mar 2024711.77721.47706.04715.46714.011,063,700
05 mar 2024712.33716.22697.81705.87704.441,107,300
04 mar 2024724.75728.00716.43717.81716.35751,400
01 mar 2024688.28719.22688.25717.57716.111,124,600
29 feb 2024682.44684.10674.84682.30680.91998,900
28 feb 2024667.70675.63667.70673.00671.63622,600
27 feb 2024679.99684.70676.67677.58676.20717,400
26 feb 2024675.62686.77673.99683.82682.43649,800
23 feb 2024683.00687.57668.03668.82667.46597,900
22 feb 2024675.66687.69672.85683.77682.381,077,800
21 feb 2024645.17652.07639.17651.92650.60746,100
20 feb 2024654.51660.99644.70651.77650.451,262,800
16 feb 2024666.99677.47657.56661.35660.011,059,300
15 feb 2024655.00661.82650.50652.38651.061,025,400
15 feb 20241.45 Dividendo
14 feb 2024650.00661.87647.78653.84651.071,175,000
13 feb 2024628.17649.47625.50641.07638.351,499,400
12 feb 2024646.10657.56645.22648.05645.301,233,200
09 feb 2024629.15651.26628.55649.80647.041,246,400
08 feb 2024608.90624.80608.17618.49615.87733,200
07 feb 2024609.40612.50598.68608.90606.32857,700
06 feb 2024616.37616.37595.86601.62599.071,027,700
05 feb 2024607.33615.09600.54614.88612.27903,000
02 feb 2024595.25607.63593.01604.32601.76854,300
01 feb 2024598.78602.04594.64599.10596.56890,100
*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...