KLA-TENCOR CORPORATION
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 26-05-2023 | 461,19 | 6,20 | 465,00 | 435,00 | 26,94 | 977.388 |
| 25-05-2023 | 434,25 | 6,20 | 436,10 | 418,20 | 25,35 | 672.405 |
| 24-05-2023 | 408,90 | -1,40 | 410,00 | 404,89 | -5,79 | 350.443 |
| 23-05-2023 | 414,69 | -1,45 | 419,47 | 414,42 | -6,12 | 333.475 |
| 22-05-2023 | 420,81 | -0,67 | 425,92 | 418,86 | -2,83 | 287.932 |
| 19-05-2023 | 423,64 | -1,15 | 429,45 | 422,27 | -4,93 | 472.342 |
| 18-05-2023 | 428,57 | 2,82 | 429,40 | 416,51 | 11,74 | 547.294 |
| 17-05-2023 | 416,83 | 1,96 | 420,44 | 408,94 | 8,02 | 519.470 |
| 16-05-2023 | 408,81 | 1,17 | 413,24 | 403,56 | 4,71 | 487.917 |
| 15-05-2023 | 404,10 | 4,43 | 404,68 | 385,99 | 17,13 | 494.995 |
| 12-05-2023 | 386,97 | 0,45 | 390,23 | 382,88 | 1,73 | 326.407 |
| 11-05-2023 | 386,54 | 0,04 | 389,65 | 381,96 | 0,16 | 375.058 |
| 10-05-2023 | 386,38 | 2,83 | 388,23 | 380,95 | 10,63 | 376.215 |
| 09-05-2023 | 375,75 | -2,03 | 381,01 | 374,54 | -7,77 | 363.772 |
| 08-05-2023 | 383,52 | -0,55 | 387,20 | 381,27 | -2,14 | 282.935 |
| 05-05-2023 | 385,66 | 3,33 | 387,77 | 379,60 | 12,43 | 426.959 |
| 04-05-2023 | 373,23 | -1,31 | 378,71 | 369,86 | -4,94 | 324.407 |
| 03-05-2023 | 378,17 | -0,07 | 386,09 | 377,21 | -0,28 | 306.469 |
| 02-05-2023 | 378,45 | -1,56 | 386,10 | 376,58 | -5,98 | 391.697 |
| 01-05-2023 | 384,43 | -0,55 | 389,71 | 383,06 | -2,11 | 317.936 |
| 28-04-2023 | 386,54 | 0,49 | 389,00 | 380,24 | 1,90 | 674.817 |
| 27-04-2023 | 384,64 | 7,63 | 385,73 | 369,13 | 27,28 | 748.930 |
| 26-04-2023 | 357,36 | -0,11 | 360,46 | 356,00 | -0,39 | 583.417 |
| 25-04-2023 | 357,75 | -3,91 | 370,81 | 357,23 | -14,57 | 569.533 |
| 24-04-2023 | 372,32 | 0,09 | 375,11 | 370,92 | 0,35 | 266.637 |
| 21-04-2023 | 371,97 | -1,00 | 374,80 | 369,47 | -3,74 | 326.967 |
| 20-04-2023 | 375,71 | 4,00 | 379,70 | 361,78 | 14,45 | 624.222 |
| 19-04-2023 | 361,26 | -2,68 | 366,97 | 360,48 | -9,95 | 483.891 |
| 18-04-2023 | 371,21 | -0,24 | 376,64 | 367,87 | -0,90 | 386.075 |
| 17-04-2023 | 372,11 | -0,78 | 372,15 | 362,30 | -2,93 | 359.168 |
| 14-04-2023 | 375,04 | 0,17 | 380,16 | 371,38 | 0,65 | 318.959 |
| 13-04-2023 | 374,39 | 1,15 | 376,63 | 367,51 | 4,25 | 382.699 |
| 12-04-2023 | 370,14 | -2,06 | 381,32 | 369,37 | -7,77 | 360.398 |
| 11-04-2023 | 377,91 | -1,24 | 385,06 | 377,03 | -4,76 | 439.871 |
| 10-04-2023 | 382,67 | 2,14 | 383,32 | 368,77 | 8,01 | 509.433 |
| 06-04-2023 | 374,66 | -1,82 | 378,78 | 367,94 | -6,95 | 342.634 |
| 05-04-2023 | 381,61 | -2,86 | 388,91 | 376,87 | -11,24 | 450.720 |
| 04-04-2023 | 392,85 | -1,54 | 401,06 | 390,27 | -6,14 | 400.923 |
| 03-04-2023 | 398,99 | -0,05 | 400,34 | 392,70 | -0,18 | 370.366 |
| 31-03-2023 | 399,17 | 0,79 | 399,88 | 393,41 | 3,14 | 500.259 |