Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KLAC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 818.04 | 24.06 | 3.03% | 800.87 | 820.24 | 791.42 | 975,062 |
| 24 Jun 2024 | 793.98 | -22.57 | -2.76% | 813.77 | 815.505 | 792.37 | 894,093 |
| 21 Jun 2024 | 816.55 | -13.04 | -1.57% | 829.00 | 832.92 | 813.25 | 2,016,052 |
| 20 Jun 2024 | 829.59 | -33.72 | -3.91% | 863.37 | 864.185 | 826.55 | 1,086,821 |
| 18 Jun 2024 | 863.31 | 14.43 | 1.70% | 849.00 | 876.55 | 846.16 | 878,094 |
| 17 Jun 2024 | 848.88 | 24.04 | 2.91% | 826.41 | 851.68 | 820.95 | 737,166 |
| 14 Jun 2024 | 824.84 | -5.19 | -0.63% | 815.03 | 826.43 | 815.00 | 474,698 |
| 13 Jun 2024 | 830.03 | 2.22 | 0.27% | 817.66 | 832.9455 | 815.07 | 546,393 |
| 12 Jun 2024 | 827.81 | 29.65 | 3.71% | 806.88 | 831.54 | 804.44 | 805,181 |
| 11 Jun 2024 | 798.16 | 3.78 | 0.48% | 793.32 | 798.66 | 781.92 | 589,659 |
| 10 Jun 2024 | 794.38 | 25.41 | 3.30% | 763.50 | 795.975 | 761.10 | 649,929 |
| 07 Jun 2024 | 768.97 | -10.29 | -1.32% | 787.50 | 787.91 | 763.97 | 736,068 |
| 06 Jun 2024 | 779.26 | -5.71 | -0.73% | 780.33 | 787.32 | 772.21 | 721,885 |
| 05 Jun 2024 | 784.97 | 34.41 | 4.58% | 770.39 | 787.43 | 762.10 | 942,644 |
| 04 Jun 2024 | 750.56 | -3.59 | -0.48% | 750.48 | 756.30 | 740.22 | 474,425 |
| 03 Jun 2024 | 754.15 | -5.38 | -0.71% | 771.48 | 771.64 | 735.5607 | 515,146 |
| 31 May 2024 | 759.53 | -10.60 | -1.38% | 770.72 | 776.29 | 736.90 | 1,684,813 |
| 30 May 2024 | 770.13 | -2.23 | -0.29% | 770.50 | 776.57 | 766.11 | 712,094 |
| 29 May 2024 | 772.36 | -13.78 | -1.75% | 768.23 | 780.07 | 765.10 | 854,996 |
| 28 May 2024 | 786.14 | 7.08 | 0.91% | 785.52 | 791.96 | 775.94 | 598,310 |
| 24 May 2024 | 779.06 | 13.96 | 1.82% | 774.17 | 783.105 | 769.05 | 548,221 |
| 23 May 2024 | 765.10 | -6.61 | -0.86% | 788.58 | 790.515 | 761.56 | 828,819 |
| 22 May 2024 | 771.71 | 6.57 | 0.86% | 770.38 | 772.97 | 762.69 | 768,335 |
| 21 May 2024 | 765.14 | -7.66 | -0.99% | 760.00 | 769.96 | 758.65 | 703,451 |
| 20 May 2024 | 772.80 | 25.12 | 3.36% | 751.88 | 778.435 | 751.02 | 763,636 |
| 17 May 2024 | 747.68 | -1.80 | -0.24% | 758.41 | 758.57 | 739.65 | 585,872 |
| 16 May 2024 | 749.48 | -10.24 | -1.35% | 760.00 | 763.93 | 749.13 | 751,207 |
| 15 May 2024 | 759.72 | 29.80 | 4.08% | 737.94 | 760.32 | 734.875 | 850,181 |
| 14 May 2024 | 729.92 | 15.77 | 2.21% | 707.25 | 731.73 | 705.18 | 883,531 |
| 13 May 2024 | 714.15 | -4.12 | -0.57% | 720.00 | 720.00 | 711.56 | 554,073 |
| 10 May 2024 | 718.27 | 7.60 | 1.07% | 720.00 | 728.00 | 713.06 | 448,773 |
| 09 May 2024 | 710.67 | -6.48 | -0.90% | 718.77 | 720.00 | 709.025 | 976,052 |
| 08 May 2024 | 717.15 | 2.77 | 0.39% | 709.92 | 717.60 | 706.025 | 672,863 |
| 07 May 2024 | 714.38 | -4.00 | -0.56% | 716.63 | 723.375 | 711.57 | 782,704 |
| 06 May 2024 | 718.38 | 21.79 | 3.13% | 699.16 | 718.70 | 698.095 | 873,636 |
| 03 May 2024 | 696.59 | 14.54 | 2.13% | 695.44 | 704.06 | 691.095 | 819,938 |
| 02 May 2024 | 682.05 | 16.01 | 2.40% | 676.83 | 682.90 | 664.185 | 675,073 |
| 01 May 2024 | 666.04 | -23.25 | -3.37% | 680.47 | 691.73 | 662.50 | 1,273,119 |
| 30 Abr 2024 | 689.29 | -24.64 | -3.45% | 711.66 | 717.73 | 688.29 | 901,862 |
| 29 Abr 2024 | 713.93 | 7.67 | 1.09% | 706.41 | 715.98 | 700.39 | 931,415 |
| 26 Abr 2024 | 706.26 | 33.31 | 4.95% | 683.00 | 710.26 | 678.805 | 1,193,252 |
| 25 Abr 2024 | 672.95 | 16.41 | 2.50% | 656.98 | 677.72 | 650.01 | 1,065,360 |
| 24 Abr 2024 | 656.54 | 8.33 | 1.29% | 659.78 | 668.18 | 647.66 | 873,267 |
| 23 Abr 2024 | 648.21 | 14.57 | 2.30% | 636.04 | 654.00 | 635.83 | 708,335 |
| 22 Abr 2024 | 633.64 | 5.48 | 0.87% | 635.35 | 638.73 | 625.33 | 923,906 |
| 19 Abr 2024 | 628.16 | -16.06 | -2.49% | 646.40 | 647.71 | 623.17 | 1,072,578 |
| 18 Abr 2024 | 644.22 | -14.76 | -2.24% | 655.79 | 658.4099 | 642.00 | 902,904 |
| 17 Abr 2024 | 658.98 | -34.33 | -4.95% | 681.77 | 684.85 | 657.83 | 1,193,142 |
| 16 Abr 2024 | 693.31 | 14.82 | 2.18% | 678.49 | 696.915 | 678.49 | 922,581 |
| 15 Abr 2024 | 678.49 | -2.29 | -0.34% | 687.93 | 698.70 | 672.53 | 885,610 |
| 12 Abr 2024 | 680.78 | -19.83 | -2.83% | 684.44 | 689.27 | 677.42 | 810,194 |
| 11 Abr 2024 | 700.61 | 13.49 | 1.96% | 694.83 | 701.625 | 687.85 | 831,216 |
| 10 Abr 2024 | 687.12 | -9.71 | -1.39% | 685.90 | 695.00 | 684.455 | 609,988 |
| 09 Abr 2024 | 696.83 | 6.01 | 0.87% | 696.97 | 700.00 | 682.71 | 708,882 |
| 08 Abr 2024 | 690.82 | 7.98 | 1.17% | 688.35 | 692.415 | 678.49 | 518,285 |
| 05 Abr 2024 | 682.84 | 10.09 | 1.50% | 677.52 | 688.83 | 674.07 | 790,882 |
| 04 Abr 2024 | 672.75 | -24.78 | -3.55% | 706.28 | 707.85 | 668.43 | 1,102,951 |
| 03 Abr 2024 | 697.53 | 3.60 | 0.52% | 690.18 | 707.13 | 686.99 | 782,352 |
| 02 Abr 2024 | 693.93 | -16.95 | -2.38% | 694.23 | 697.07 | 686.10 | 950,790 |
| 01 Abr 2024 | 710.88 | 12.31 | 1.76% | 700.00 | 718.18 | 699.75 | 772,234 |
| 28 Mar 2024 | 698.57 | 1.70 | 0.24% | 696.87 | 699.82 | 690.01 | 1,206,626 |
