U.S. markets open in 9 hours 28 minutes
F S&P 500
4,314.00 +0.50 (+0.01%) F Dow Jones
33,781.00 -10.00 (-0.03%) F Nasdaq
14,739.75 +0.75 (+0.01%) E-mini Russell 2000 Index Futur
1,794.00 +1.00 (+0.06%) Petróleo
94.60 +0.92 (+0.98%) Oro
1,891.70 +0.80 (+0.04%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 sept 2022 - 28 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2023 | 450.10 | 451.62 | 440.15 | 445.56 | 445.56 | 1,059,600 |
| 26 sept 2023 | 450.45 | 451.64 | 442.69 | 445.16 | 445.16 | 1,008,200 |
| 25 sept 2023 | 448.99 | 456.32 | 447.01 | 455.39 | 455.39 | 630,500 |
| 22 sept 2023 | 451.51 | 458.76 | 450.73 | 451.82 | 451.82 | 800,800 |
| 21 sept 2023 | 446.00 | 450.44 | 444.55 | 446.92 | 446.92 | 1,055,100 |
| 20 sept 2023 | 460.00 | 462.00 | 451.91 | 452.18 | 452.18 | 709,800 |
| 19 sept 2023 | 456.58 | 458.72 | 451.65 | 457.31 | 457.31 | 663,500 |
| 18 sept 2023 | 455.43 | 460.96 | 452.00 | 456.51 | 456.51 | 1,178,400 |
| 15 sept 2023 | 472.24 | 472.67 | 451.33 | 454.22 | 454.22 | 2,831,400 |
| 14 sept 2023 | 488.59 | 490.00 | 479.24 | 479.90 | 479.90 | 899,200 |
| 13 sept 2023 | 483.98 | 491.26 | 482.38 | 483.60 | 483.60 | 837,400 |
| 12 sept 2023 | 488.07 | 495.60 | 484.83 | 485.80 | 485.80 | 805,500 |
| 11 sept 2023 | 504.39 | 506.47 | 485.54 | 494.16 | 494.16 | 901,100 |
| 08 sept 2023 | 495.01 | 498.55 | 494.01 | 497.73 | 497.73 | 868,900 |
| 07 sept 2023 | 503.28 | 503.28 | 488.17 | 497.18 | 497.18 | 1,269,900 |
| 06 sept 2023 | 509.35 | 520.19 | 506.71 | 513.47 | 513.47 | 714,600 |
| 05 sept 2023 | 507.01 | 516.98 | 503.44 | 512.55 | 512.55 | 780,900 |
| 01 sept 2023 | 503.58 | 508.73 | 498.43 | 507.02 | 507.02 | 655,800 |
| 31 ago 2023 | 495.15 | 505.61 | 493.90 | 501.87 | 501.87 | 914,900 |
| 30 ago 2023 | 498.38 | 500.96 | 491.01 | 498.30 | 498.30 | 658,100 |
| 29 ago 2023 | 483.33 | 501.00 | 482.17 | 497.88 | 497.88 | 831,800 |
| 28 ago 2023 | 484.37 | 489.32 | 481.65 | 486.49 | 486.49 | 598,200 |
| 25 ago 2023 | 476.50 | 483.83 | 470.10 | 481.73 | 481.73 | 1,104,600 |
| 24 ago 2023 | 500.75 | 503.30 | 475.36 | 476.40 | 476.40 | 1,245,700 |
| 23 ago 2023 | 489.02 | 497.40 | 485.59 | 494.32 | 494.32 | 820,300 |
| 22 ago 2023 | 495.30 | 496.20 | 483.90 | 486.72 | 486.72 | 592,300 |
| 21 ago 2023 | 478.73 | 492.47 | 478.73 | 490.71 | 490.71 | 843,200 |
| 18 ago 2023 | 469.41 | 481.15 | 468.13 | 477.96 | 477.96 | 766,300 |
| 17 ago 2023 | 476.03 | 480.20 | 472.26 | 472.95 | 472.95 | 843,300 |
| 16 ago 2023 | 484.38 | 488.02 | 473.52 | 474.00 | 474.00 | 803,100 |
| 15 ago 2023 | 486.75 | 487.99 | 481.97 | 483.53 | 483.53 | 654,900 |
| 14 ago 2023 | 474.55 | 491.96 | 473.94 | 490.89 | 490.89 | 1,207,700 |
| 14 ago 2023 | 1.3 Dividendo | |||||
| 11 ago 2023 | 490.01 | 490.12 | 478.06 | 478.98 | 477.68 | 868,400 |
| 10 ago 2023 | 500.03 | 508.33 | 493.09 | 496.29 | 494.94 | 942,000 |
| 09 ago 2023 | 500.70 | 501.87 | 494.13 | 494.46 | 493.12 | 825,600 |
| 08 ago 2023 | 500.33 | 501.02 | 491.59 | 498.64 | 497.29 | 1,113,000 |
| 07 ago 2023 | 500.00 | 507.45 | 498.99 | 506.44 | 505.07 | 756,800 |
| 04 ago 2023 | 501.02 | 503.53 | 492.50 | 496.47 | 495.12 | 727,200 |
| 03 ago 2023 | 497.27 | 504.09 | 491.10 | 502.33 | 500.97 | 870,000 |
| 02 ago 2023 | 504.60 | 506.66 | 494.75 | 499.57 | 498.21 | 1,363,500 |
| 01 ago 2023 | 513.97 | 517.30 | 510.36 | 514.28 | 512.88 | 859,700 |
| 31 jul 2023 | 512.01 | 516.77 | 506.22 | 513.95 | 512.56 | 1,093,000 |
| 28 jul 2023 | 500.00 | 513.50 | 488.14 | 511.01 | 509.62 | 2,019,300 |
| 27 jul 2023 | 475.00 | 495.29 | 475.00 | 482.35 | 481.04 | 1,951,200 |
| 26 jul 2023 | 459.40 | 463.10 | 453.00 | 457.85 | 456.61 | 847,100 |
| 25 jul 2023 | 463.19 | 470.32 | 463.05 | 466.11 | 464.84 | 788,200 |
| 24 jul 2023 | 457.49 | 462.61 | 456.13 | 460.98 | 459.73 | 740,200 |
| 21 jul 2023 | 456.92 | 462.11 | 453.51 | 458.56 | 457.32 | 2,613,000 |
| 20 jul 2023 | 458.69 | 459.82 | 448.99 | 450.10 | 448.88 | 1,813,900 |
| 19 jul 2023 | 483.00 | 484.73 | 468.76 | 470.59 | 469.31 | 1,137,300 |
| 18 jul 2023 | 484.48 | 486.23 | 477.60 | 484.06 | 482.75 | 859,000 |
| 17 jul 2023 | 476.41 | 493.53 | 476.18 | 490.38 | 489.05 | 816,200 |
| 14 jul 2023 | 478.16 | 481.81 | 471.76 | 474.79 | 473.50 | 828,400 |
| 13 jul 2023 | 471.23 | 477.58 | 468.98 | 475.82 | 474.53 | 803,100 |
| 12 jul 2023 | 466.42 | 467.45 | 459.82 | 466.07 | 464.81 | 874,500 |
| 11 jul 2023 | 467.81 | 467.81 | 451.54 | 459.48 | 458.23 | 687,100 |
| 10 jul 2023 | 456.38 | 469.74 | 456.38 | 467.66 | 466.39 | 935,700 |
| 07 jul 2023 | 455.91 | 465.96 | 454.10 | 455.83 | 454.59 | 926,600 |
| 06 jul 2023 | 463.00 | 465.05 | 453.60 | 461.54 | 460.29 | 1,245,000 |
| 05 jul 2023 | 475.30 | 479.60 | 467.01 | 467.91 | 466.64 | 1,118,900 |
| 03 jul 2023 | 485.04 | 488.41 | 477.34 | 484.82 | 483.50 | 424,900 |
| 30 jun 2023 | 482.74 | 488.25 | 481.20 | 485.02 | 483.70 | 909,300 |
| 29 jun 2023 | 479.18 | 479.40 | 472.58 | 477.23 | 475.93 | 588,800 |
| 28 jun 2023 | 470.41 | 477.56 | 469.52 | 474.43 | 473.14 | 730,600 |
| 27 jun 2023 | 460.22 | 478.63 | 460.22 | 476.93 | 475.64 | 863,800 |
| 26 jun 2023 | 458.10 | 468.35 | 458.10 | 458.55 | 457.31 | 615,300 |
| 23 jun 2023 | 457.50 | 459.95 | 454.59 | 456.95 | 455.71 | 828,900 |
| 22 jun 2023 | 453.05 | 467.89 | 452.96 | 467.38 | 466.11 | 749,700 |
| 21 jun 2023 | 460.93 | 464.49 | 455.43 | 456.43 | 455.19 | 876,500 |
| 20 jun 2023 | 466.31 | 470.20 | 460.35 | 464.45 | 463.19 | 822,000 |
| 16 jun 2023 | 473.28 | 475.01 | 463.10 | 464.89 | 463.63 | 2,011,400 |
| 15 jun 2023 | 475.28 | 477.08 | 470.57 | 472.58 | 471.30 | 1,038,000 |
| 14 jun 2023 | 471.80 | 481.15 | 471.15 | 480.54 | 479.24 | 913,700 |
| 13 jun 2023 | 480.00 | 482.20 | 472.45 | 479.89 | 478.59 | 752,800 |
| 12 jun 2023 | 468.98 | 476.29 | 466.09 | 475.43 | 474.14 | 1,193,900 |
| 09 jun 2023 | 475.74 | 477.91 | 464.91 | 465.65 | 464.39 | 1,065,500 |
| 08 jun 2023 | 464.67 | 475.36 | 464.02 | 473.86 | 472.57 | 950,900 |
| 07 jun 2023 | 463.99 | 472.92 | 460.62 | 463.76 | 462.50 | 1,086,400 |
| 06 jun 2023 | 451.03 | 464.67 | 447.00 | 461.00 | 459.75 | 1,131,400 |
| 05 jun 2023 | 456.38 | 461.41 | 451.42 | 458.05 | 456.81 | 1,009,500 |
| 02 jun 2023 | 454.51 | 458.67 | 445.16 | 458.06 | 456.82 | 1,206,600 |
| 01 jun 2023 | 445.40 | 455.73 | 437.20 | 452.53 | 451.30 | 1,266,600 |
| 31 may 2023 | 448.85 | 455.52 | 442.22 | 442.99 | 441.79 | 1,743,900 |
| 30 may 2023 | 467.81 | 473.97 | 453.66 | 458.73 | 457.48 | 1,233,100 |
| 26 may 2023 | 435.00 | 465.00 | 434.47 | 461.19 | 459.94 | 2,163,600 |
| 25 may 2023 | 418.20 | 436.30 | 418.12 | 434.25 | 433.07 | 1,626,300 |
| 24 may 2023 | 406.85 | 410.47 | 404.80 | 408.90 | 407.79 | 888,400 |
| 23 may 2023 | 417.57 | 420.80 | 414.32 | 414.69 | 413.56 | 753,100 |
| 22 may 2023 | 419.81 | 426.15 | 418.86 | 420.81 | 419.67 | 685,800 |
| 19 may 2023 | 429.00 | 429.45 | 422.10 | 423.64 | 422.49 | 1,064,600 |
| 18 may 2023 | 416.51 | 429.40 | 416.51 | 428.57 | 427.41 | 1,187,900 |
| 17 may 2023 | 411.34 | 420.54 | 408.78 | 416.83 | 415.70 | 1,170,600 |
| 16 may 2023 | 403.56 | 413.26 | 403.56 | 408.81 | 407.70 | 1,278,200 |
| 15 may 2023 | 388.96 | 404.72 | 385.80 | 404.10 | 403.00 | 1,204,900 |
| 12 may 2023 | 388.01 | 390.71 | 382.88 | 386.97 | 385.92 | 686,700 |
| 12 may 2023 | 1.3 Dividendo | |||||
| 11 may 2023 | 385.87 | 389.66 | 381.82 | 386.54 | 384.19 | 744,300 |
| 10 may 2023 | 381.00 | 388.36 | 380.50 | 386.38 | 384.04 | 881,300 |
| 09 may 2023 | 379.34 | 381.21 | 374.49 | 375.75 | 373.47 | 798,900 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
