KLA Tencor Corporation (KLAC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
660.260 |
0,11%
|
629,29
|
621,23
|
650,15
|
632,14
|
| 26/11/2024 |
646.551 |
-2,05%
|
646,69
|
623,86
|
651,64
|
631,47
|
| 25/11/2024 |
1.324.030 |
0,80%
|
648,93
|
632,16
|
648,93
|
644,67
|
| 22/11/2024 |
522.026 |
1,01%
|
627,80
|
620,00
|
643,03
|
639,55
|
| 21/11/2024 |
882.439 |
2,65%
|
616,49
|
609,89
|
637,96
|
633,16
|
| 20/11/2024 |
775.310 |
0,23%
|
616,48
|
609,40
|
619,9499
|
616,83
|
| 19/11/2024 |
773.215 |
-0,74%
|
614,23
|
609,40
|
623,7737
|
615,66
|
| 18/11/2024 |
774.052 |
1,22%
|
614,60
|
611,82
|
623,7737
|
620,26
|
| 15/11/2024 |
1.179.282 |
-4,74%
|
660,00
|
612,35
|
660,00
|
612,76
|
| 14/11/2024 |
773.208 |
0,07%
|
657,62
|
638,33
|
660,09
|
645,00
|
| 13/11/2024 |
925.092 |
-2,98%
|
657,0001
|
638,33
|
669,26
|
644,55
|
| 12/11/2024 |
727.086 |
-0,19%
|
684,00
|
654,88
|
685,205
|
664,78
|
| 11/11/2024 |
891.780 |
-3,11%
|
684,69
|
656,74
|
685,09
|
666,03
|
| 08/11/2024 |
806.853 |
0,18%
|
682,85
|
673,40
|
694,36
|
687,41
|
| 07/11/2024 |
738.583 |
2,46%
|
677,51
|
657,48
|
687,82
|
686,15
|
| 06/11/2024 |
1.132.460 |
-0,10%
|
669,08
|
657,48
|
681,295
|
669,66
|
| 05/11/2024 |
760.634 |
%
|
669,08
|
667,25
|
681,295
|
670,33
|
| 04/11/2024 |
468.352 |
%
|
667,25
|
662,50
|
670,56
|
663,37
|
| 01/11/2024 |
646.683 |
%
|
666,50
|
664,945
|
678,645
|
669,38
|
| 31/10/2024 |
1.316.396 |
%
|
677,65
|
656,00
|
681,05
|
668,46
|
| 30/10/2024 |
1.009.559 |
%
|
675,00
|
680,50
|
695,19
|
691,80
|
| 29/10/2024 |
1.003.479 |
%
|
675,00
|
673,77
|
700,40
|
696,23
|
| 28/10/2024 |
592.895 |
%
|
678,75
|
670,21
|
678,70
|
674,35
|
| 25/10/2024 |
527.348 |
%
|
678,75
|
668,83
|
682,58
|
673,07
|
| 24/10/2024 |
687.819 |
%
|
678,75
|
665,44
|
682,83
|
666,16
|
| 23/10/2024 |
582.365 |
%
|
670,00
|
654,65
|
672,31
|
664,63
|
| 22/10/2024 |
572.335 |
%
|
670,00
|
663,788
|
673,15
|
670,08
|
| 21/10/2024 |
498.004 |
%
|
677,50
|
667,40
|
677,50
|
673,61
|
| 18/10/2024 |
755.168 |
%
|
667,93
|
664,32
|
681,8999
|
678,52
|
| 17/10/2024 |
1.379.075 |
%
|
700,98
|
669,68
|
701,22
|
670,25
|
| 16/10/2024 |
1.598.540 |
%
|
720,57
|
682,01
|
720,76
|
689,30
|
| 15/10/2024 |
1.927.652 |
%
|
825,52
|
698,96
|
832,38
|
708,99
|
| 14/10/2024 |
403.943 |
%
|
811,71
|
811,71
|
832,9987
|
829,65
|
| 11/10/2024 |
393.419 |
%
|
791,35
|
792,665
|
806,34
|
803,73
|
| 10/10/2024 |
239.276 |
%
|
791,35
|
787,615
|
799,64
|
797,98
|
| 09/10/2024 |
456.283 |
%
|
782,03
|
780,35
|
806,78
|
804,63
|
| 08/10/2024 |
415.652 |
%
|
781,90
|
774,24
|
793,67
|
783,90
|
| 07/10/2024 |
500.746 |
%
|
760,66
|
771,84
|
787,8956
|
781,67
|
| 04/10/2024 |
447.213 |
%
|
760,66
|
777,2102
|
796,6897
|
787,39
|
| 03/10/2024 |
355.361 |
%
|
760,66
|
764,00
|
783,9863
|
774,56
|
| 02/10/2024 |
469.478 |
%
|
760,66
|
755,00
|
787,38
|
777,36
|
| 01/10/2024 |
791.100 |
%
|
773,08
|
746,16
|
786,91
|
753,69
|
| 30/09/2024 |
692.735 |
%
|
773,08
|
761,29
|
780,99
|
774,41
|
| 27/09/2024 |
405.042 |
%
|
807,96
|
777,90
|
808,46
|
782,40
|
| 26/09/2024 |
654.992 |
%
|
762,90
|
781,16
|
822,00
|
804,55
|
| 25/09/2024 |
408.960 |
%
|
762,90
|
759,6901
|
781,555
|
772,06
|
| 24/09/2024 |
600.360 |
%
|
766,28
|
752,20
|
775,69
|
770,34
|
| 23/09/2024 |
252.107 |
%
|
766,28
|
758,55
|
770,39
|
761,27
|
| 20/09/2024 |
1.271.343 |
%
|
762,65
|
749,26
|
765,0564
|
758,85
|
| 19/09/2024 |
916.373 |
%
|
759,32
|
755,19
|
782,21
|
772,43
|
| 18/09/2024 |
518.007 |
%
|
749,55
|
729,89
|
752,15
|
731,04
|
| 17/09/2024 |
384.424 |
%
|
735,00
|
733,45
|
750,92
|
739,60
|
| 16/09/2024 |
485.549 |
%
|
735,00
|
726,15
|
742,99
|
736,40
|
| 13/09/2024 |
440.824 |
%
|
741,37
|
740,9111
|
754,1984
|
751,50
|
| 12/09/2024 |
762.350 |
%
|
746,87
|
730,00
|
745,99
|
733,28
|
| 11/09/2024 |
794.158 |
%
|
715,28
|
705,53
|
750,83
|
750,38
|
| 10/09/2024 |
536.345 |
%
|
709,89
|
696,42
|
716,98
|
713,46
|
| 09/09/2024 |
609.641 |
%
|
728,06
|
696,57
|
717,51
|
709,89
|
| 06/09/2024 |
675.055 |
%
|
728,06
|
696,79
|
728,20
|
702,80
|
| 05/09/2024 |
516.224 |
%
|
735,00
|
724,635
|
743,18
|
728,06
|
| 04/09/2024 |
682.037 |
%
|
735,00
|
728,14
|
749,89
|
745,00
|
| 03/09/2024 |
754.085 |
%
|
805,59
|
737,354
|
805,192
|
741,43
|
| 30/08/2024 |
639.383 |
%
|
813,56
|
797,547
|
819,88
|
819,43
|
| 29/08/2024 |
594.018 |
%
|
814,18
|
792,08
|
825,5799
|
795,75
|
| 28/08/2024 |
463.631 |
%
|
796,55
|
795,00
|
819,95
|
804,27
|
| 27/08/2024 |
423.826 |
%
|
796,55
|
784,475
|
814,16
|
812,79
|
| 26/08/2024 |
513.512 |
%
|
813,40
|
793,14
|
813,40
|
798,17
|
| 23/08/2024 |
493.353 |
%
|
816,70
|
800,00
|
824,04
|
817,84
|
| 22/08/2024 |
619.844 |
%
|
828,39
|
793,85
|
832,00
|
798,52
|
| 21/08/2024 |
384.513 |
%
|
819,21
|
812,85
|
833,275
|
827,14
|
| 20/08/2024 |
528.134 |
%
|
819,21
|
803,00
|
823,86
|
811,57
|
| 19/08/2024 |
814.525 |
%
|
818,51
|
798,745
|
821,62
|
820,45
|
| 16/08/2024 |
489.530 |
%
|
828,52
|
808,969
|
828,52
|
819,57
|
| 15/08/2024 |
837.569 |
%
|
767,99
|
804,04
|
839,85
|
836,19
|
| 14/08/2024 |
477.664 |
%
|
767,99
|
781,6625
|
813,625
|
793,89
|
| 13/08/2024 |
918.125 |
%
|
767,99
|
762,00
|
796,91
|
793,83
|
| 12/08/2024 |
474.167 |
%
|
748,78
|
744,71
|
768,80
|
757,54
|
| 09/08/2024 |
488.053 |
%
|
747,09
|
731,74
|
755,00
|
746,78
|
| 08/08/2024 |
667.489 |
%
|
740,63
|
707,575
|
754,00
|
752,29
|
| 07/08/2024 |
658.061 |
%
|
740,63
|
694,77
|
748,54
|
697,72
|
| 06/08/2024 |
903.822 |
%
|
705,01
|
703,525
|
738,21
|
716,22
|
| 05/08/2024 |
1.225.436 |
%
|
649,84
|
648,11
|
719,425
|
705,00
|
| 02/08/2024 |
1.512.553 |
%
|
711,32
|
688,13
|
725,0699
|
696,17
|
| 01/08/2024 |
1.270.530 |
%
|
816,38
|
747,3625
|
822,54
|
756,15
|
| 31/07/2024 |
1.343.349 |
%
|
805,50
|
790,31
|
826,71
|
823,07
|
| 30/07/2024 |
799.746 |
%
|
787,99
|
754,35
|
799,4528
|
758,89
|
| 29/07/2024 |
481.974 |
%
|
793,26
|
777,77
|
810,41
|
778,54
|
| 26/07/2024 |
522.174 |
%
|
767,54
|
771,27
|
799,00
|
787,39
|
| 25/07/2024 |
1.115.037 |
%
|
767,54
|
749,38
|
791,79
|
762,81
|
| 24/07/2024 |
1.699.769 |
%
|
797,30
|
751,90
|
797,30
|
755,77
|
| 23/07/2024 |
641.136 |
%
|
794,02
|
794,02
|
813,50
|
807,66
|
| 22/07/2024 |
550.663 |
%
|
788,47
|
775,14
|
811,59
|
809,51
|
| 19/07/2024 |
464.075 |
%
|
785,41
|
761,3825
|
795,54
|
762,55
|
| 18/07/2024 |
560.739 |
%
|
793,78
|
768,45
|
797,09
|
787,81
|
| 17/07/2024 |
1.159.518 |
%
|
861,31
|
779,49
|
823,67
|
781,75
|
| 16/07/2024 |
429.537 |
%
|
861,31
|
851,04
|
868,77
|
867,18
|
| 15/07/2024 |
432.246 |
%
|
858,52
|
853,58
|
876,85
|
858,12
|
| 12/07/2024 |
419.265 |
%
|
896,32
|
845,001
|
879,5401
|
857,72
|
| 11/07/2024 |
643.354 |
%
|
896,32
|
852,16
|
896,32
|
852,95
|
| 10/07/2024 |
439.612 |
%
|
877,85
|
870,5001
|
894,28
|
892,35
|
