Kulicke and Soffa Industries Inc (KLIC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	198.662	0,00%	52,04	50,57	52,395	50,63
17/07/2024	198.662	-4,90%	52,04	50,57	52,395	50,63
16/07/2024	193.491	2,27%	52,55	51,41	53,31	53,24
15/07/2024	204.759	-0,80%	52,67	51,95	52,93	52,06
12/07/2024	190.499	1,67%	52,26	51,99	53,70	52,48
11/07/2024	290.677	3,84%	50,50	50,50	52,16	51,62
10/07/2024	196.392	2,43%	48,75	48,52	49,71	49,71
09/07/2024	227.275	-1,76%	49,36	48,43	49,40	48,53
08/07/2024	118.569	1,06%	49,40	49,35	50,40	49,40
05/07/2024	146.027	-0,73%	49,14	48,78	49,36	48,88
04/07/2024	92.088	0,00%	49,51	48,89	49,51	49,24
03/07/2024	92.088	0,22%	49,51	48,89	49,51	49,24
02/07/2024	136.060	1,91%	48,20	48,20	49,17	49,13
01/07/2024	175.613	-1,99%	49,12	47,80	49,42	48,21
28/06/2024	532.655	4,19%	47,74	47,74	49,27	49,19
27/06/2024	158.529	1,18%	46,95	46,78	47,36	47,21
26/06/2024	165.579	-0,98%	47,04	46,07	47,31	46,66
25/06/2024	175.894	0,96%	46,65	45,87	47,15	47,12
24/06/2024	179.224	-0,09%	46,61	46,47	47,51	46,67
21/06/2024	743.528	-0,70%	46,98	46,52	47,26	46,71
20/06/2024	175.755	-1,20%	47,09	46,78	47,63	47,04
19/06/2024	191.227	0,00%	48,02	47,57	48,69	47,61
18/06/2024	191.227	4,45%	48,02	47,57	48,69	47,61
17/06/2024	341.216	4,61%	45,78	45,49	47,69	47,68
14/06/2024	289.200	-1,15%	45,41	44,82	45,60	45,58
13/06/2024	147.739	-0,37%	46,15	45,10	46,35	46,11
12/06/2024	348.500	1,67%	46,56	45,995	47,28	46,28
11/06/2024	460.500	0,24%	45,14	44,54	46,16	45,52
10/06/2024	248.747	0,07%	44,80	44,44	45,59	45,41
07/06/2024	159.580	-1,52%	45,74	45,25	46,21	45,38
06/06/2024	159.012	-0,32%	44,76	45,76	46,33	46,08
05/06/2024	314.996	4,76%	44,76	44,685	46,52	46,23
04/06/2024	280.497	-1,82%	44,47	44,02	44,525	44,13
03/06/2024	212.373	-1,58%	46,45	44,60	46,45	44,95
31/05/2024	444.876	1,44%	45,20	44,12	45,80	45,67
30/05/2024	214.266	-0,33%	45,36	44,935	45,60	45,02
29/05/2024	273.074	-3,44%	45,83	45,15	46,105	45,17
28/05/2024	203.545	-0,79%	47,46	46,52	47,105	46,78
27/05/2024	178.738	0,00%	46,83	46,36	47,27	47,15
24/05/2024	178.738	-0,59%	46,83	46,36	47,27	47,15
23/05/2024	184.524	-2,34%	48,00	46,215	48,00	46,32
22/05/2024	171.750	-0,08%	47,26	47,06	47,745	47,43
21/05/2024	317.685	-0,34%	47,26	47,25	48,34	47,47
20/05/2024	347.960	0,25%	47,50	47,50	48,12	47,63
17/05/2024	236.137	-0,96%	48,22	47,215	48,22	47,51
16/05/2024	216.462	-0,83%	48,33	47,69	48,33	47,97
15/05/2024	201.589	0,27%	48,70	47,87	48,72	48,36
14/05/2024	263.532	0,50%	48,35	47,86	48,525	48,23
13/05/2024	191.428	-0,25%	48,23	47,40	48,4453	47,99
10/05/2024	167.217	0,33%	48,55	47,3401	48,335	48,11
09/05/2024	272.943	-0,54%	48,55	47,79	48,815	47,95
08/05/2024	252.581	0,40%	47,34	47,34	48,29	48,21
07/05/2024	291.048	1,12%	47,56	47,55	48,76	48,02
06/05/2024	295.817	1,04%	47,50	47,19	47,92	47,49
03/05/2024	401.341	2,13%	46,69	46,60	47,19	47,00
02/05/2024	700.733	3,74%	46,69	44,56	46,94	46,02
01/05/2024	599.747	-4,15%	46,69	44,27	45,91	44,36
30/04/2024	190.084	-1,87%	46,69	46,25	47,47	46,28
29/04/2024	223.885	0,30%	46,00	47,06	47,50	47,16
26/04/2024	272.802	1,86%	46,00	45,71	47,342	47,02
25/04/2024	417.503	-1,22%	45,80	45,97	46,845	46,16
24/04/2024	227.596	1,21%	45,80	46,31	47,27	46,73
23/04/2024	228.992	1,41%	45,80	45,52	46,70	46,17
22/04/2024	227.169	1,40%	45,80	44,94	45,82	45,53
19/04/2024	419.851	-2,58%	45,80	44,42	46,07	44,90
18/04/2024	345.137	0,00%	47,96	45,38	46,23	46,09
17/04/2024	332.140	-2,91%	47,96	45,30	47,46	46,09
16/04/2024	200.493	-0,02%	47,96	46,925	47,72	47,47
15/04/2024	150.773	-0,63%	47,96	47,00	48,18	47,48
12/04/2024	192.491	-1,93%	47,96	47,225	48,48	47,78
11/04/2024	249.414	1,86%	47,96	47,83	48,91	48,72
10/04/2024	227.809	-3,67%	48,61	47,40	49,65	47,83
09/04/2024	174.950	2,08%	49,27	48,83	49,65	49,65
08/04/2024	180.762	0,96%	48,15	48,47	49,09	48,64
05/04/2024	139.129	0,25%	48,15	48,12	48,64	48,18
04/04/2024	214.695	-2,61%	49,85	48,01	50,2057	48,06
03/04/2024	183.252	0,24%	48,43	48,40	49,86	49,35
02/04/2024	325.322	-2,46%	49,85	48,65	51,095	49,23
01/04/2024	182.807	0,32%	49,65	50,29	51,095	50,47
28/03/2024	384.923	1,45%	49,65	49,65	50,94	50,31
27/03/2024	250.425	2,06%	49,01	48,895	50,12	49,59
26/03/2024	202.355	-0,65%	49,15	48,51	49,33	48,59
25/03/2024	191.653	-1,13%	49,15	48,72	49,775	48,91
22/03/2024	240.570	0,59%	49,18	48,94	49,505	49,47
21/03/2024	272.152	1,58%	47,48	49,16	50,22	49,38
20/03/2024	214.825	2,68%	47,48	47,32	48,90	48,61
19/03/2024	259.907	-0,96%	48,34	47,27	48,18	47,34
18/03/2024	254.717	0,42%	48,34	47,79	49,2343	47,80
15/03/2024	552.399	0,32%	46,89	46,83	47,705	47,60
14/03/2024	222.515	-2,45%	48,53	47,23	48,53	47,45
13/03/2024	307.726	-2,72%	49,72	48,54	49,6638	48,64
12/03/2024	556.217	0,04%	49,72	47,5285	50,2499	50,00
11/03/2024	285.945	-1,25%	49,72	49,69	50,33	49,98
08/03/2024	369.728	-2,32%	49,88	50,275	52,55	50,61
07/03/2024	455.333	4,75%	49,88	49,58	52,0053	51,81
06/03/2024	222.311	1,60%	49,10	49,17	50,09	49,46
05/03/2024	292.507	-2,07%	49,10	48,214	49,69	48,68
04/03/2024	371.312	1,72%	48,17	48,60	50,08	49,71
01/03/2024	394.265	2,63%	48,17	46,82	49,38	48,87
29/02/2024	1.104.479	-1,00%	48,17	45,21	48,49	47,62