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 > >>
28/02/2024	555.163	-1,54%	48,17	48,055	49,055	48,10
27/02/2024	211.560	-0,08%	49,39	48,83	49,75	48,85
26/02/2024	333.104	-0,16%	49,24	48,89	49,5799	48,89
23/02/2024	173.137	-0,81%	49,43	48,59	49,73	48,97
22/02/2024	445.406	1,90%	49,43	48,795	49,82	49,37
21/02/2024	257.363	-0,29%	48,05	47,61	48,49	48,45
20/02/2024	352.359	-3,52%	50,57	48,295	49,775	48,59
19/02/2024	189.864	0,00%	50,57	50,07	51,25	50,36
16/02/2024	189.864	1,78%	50,57	50,07	51,25	50,36
15/02/2024	247.781	2,12%	49,87	49,46	50,80	50,53
14/02/2024	276.027	3,28%	48,70	48,77	49,595	49,48
13/02/2024	328.628	-4,51%	48,70	47,56	49,29	47,91
12/02/2024	260.619	0,08%	46,91	49,792	51,04	50,17
09/02/2024	373.103	5,43%	46,91	47,925	50,68	50,13
08/02/2024	328.382	0,85%	46,91	46,75	48,36	47,55
07/02/2024	407.707	-0,97%	47,94	46,82	47,70	47,15
06/02/2024	605.230	1,54%	45,97	44,8201	48,05	47,61
05/02/2024	562.120	1,80%	45,97	44,8201	47,31	46,89
02/02/2024	744.588	1,28%	45,00	44,7801	46,40	46,06
01/02/2024	1.490.203	-9,62%	53,03	45,371	51,07	45,48
31/01/2024	680.424	-4,46%	53,03	50,19	51,90	50,32
30/01/2024	282.143	-1,79%	53,03	52,64	53,645	52,67
29/01/2024	253.164	0,81%	53,03	52,51	53,66	53,63
26/01/2024	193.679	-3,61%	55,63	53,06	55,13	53,20
25/01/2024	223.197	-0,42%	55,63	54,92	56,50	55,19
24/01/2024	445.635	0,82%	55,63	55,33	56,18	55,42
23/01/2024	315.995	-0,92%	54,00	54,97	56,18	54,97
22/01/2024	386.205	3,59%	54,00	53,965	55,59	55,48
19/01/2024	209.466	1,86%	53,24	52,26	53,81	53,56
18/01/2024	245.465	3,67%	51,76	51,76	52,86	52,58
17/01/2024	303.879	0,42%	51,09	49,33	50,735	50,72
16/01/2024	217.573	-0,06%	51,09	50,13	51,07	50,51
15/01/2024	228.411	-0,51%	51,09	50,195	51,32	50,54
12/01/2024	228.411	-0,51%	51,09	50,195	51,32	50,54
11/01/2024	185.507	-0,59%	50,90	50,01	51,05	50,80
10/01/2024	281.492	0,10%	50,94	49,83	51,53	51,10
09/01/2024	231.677	-0,54%	50,79	50,69	51,3969	51,38
08/01/2024	193.148	1,67%	50,82	50,86	51,92	51,66
05/01/2024	175.942	-0,53%	50,82	50,7428	51,45	50,81
04/01/2024	244.984	-0,04%	50,81	50,77	51,63	51,08
03/01/2024	254.730	-3,13%	53,84	50,975	51,96	51,10
02/01/2024	366.724	-3,60%	53,84	52,455	54,02	52,75
29/12/2023	164.231	-1,14%	55,21	54,40	55,59	54,72
28/12/2023	124.792	-0,59%	55,65	55,2813	56,15	55,35
27/12/2023	119.420	-0,30%	56,07	55,50	56,125	55,68
26/12/2023	186.574	0,78%	54,99	55,4977	56,27	55,85
22/12/2023	145.079	1,63%	54,99	54,61	55,73	55,42
21/12/2023	381.295	1,83%	54,50	54,27	54,895	54,53
20/12/2023	226.116	-2,26%	54,56	53,54	55,33	53,55
19/12/2023	224.877	1,31%	54,58	54,20	55,32	54,99
18/12/2023	213.945	-0,95%	54,58	54,20	55,12	54,28
15/12/2023	778.149	-1,19%	53,73	54,77	55,98	54,80
14/12/2023	533.240	3,55%	53,73	54,15	55,73	55,46
13/12/2023	371.075	-0,58%	53,73	52,10	54,10	53,56
12/12/2023	335.322	1,51%	51,00	52,63	53,88	53,87
11/12/2023	339.317	2,27%	51,00	52,35	53,16	53,07
08/12/2023	326.229	0,43%	51,00	51,445	52,60	51,89
07/12/2023	372.658	1,71%	51,00	50,88	51,69	51,67
06/12/2023	261.848	-0,02%	51,56	50,72	51,945	50,80
05/12/2023	350.915	-2,85%	51,91	50,235	51,99	50,81
04/12/2023	327.203	-0,31%	51,91	51,235	52,35	52,30
01/12/2023	365.844	1,83%	51,47	51,02	52,53	52,46
30/11/2023	483.156	-0,25%	51,65	51,059	51,99	51,52
29/11/2023	446.145	4,87%	50,12	50,12	51,66	51,65
28/11/2023	555.320	-2,22%	50,04	49,12	50,04	49,25
27/11/2023	317.536	0,24%	50,02	49,37	50,43	50,37
24/11/2023	117.123	0,07%	50,01	49,76	50,32	50,195
23/11/2023	237.178	0,65%	50,18	49,845	50,78	49,96
22/11/2023	236.671	1,05%	50,18	49,845	50,78	50,16
21/11/2023	279.424	-2,74%	50,44	49,415	51,13	49,64
20/11/2023	407.081	0,77%	50,48	50,40	51,2052	51,04
17/11/2023	733.607	3,41%	49,79	49,3375	51,03	50,65
16/11/2023	827.803	4,73%	46,60	46,60	50,4475	48,98
15/11/2023	515.774	-0,04%	46,87	46,37	47,96	46,77
14/11/2023	379.205	4,23%	46,00	45,96	46,83	46,79
13/11/2023	263.423	-0,05%	44,66	44,08	45,18	44,89
10/11/2023	215.132	4,39%	43,64	43,64	45,18	44,91
09/11/2023	256.166	-2,38%	44,25	42,95	44,52	43,02
08/11/2023	246.173	0,00%	44,59	43,42	44,49	44,07
07/11/2023	185.167	-1,17%	45,33	44,04	44,82	44,07
06/11/2023	279.014	-1,31%	42,39	44,29	45,57	44,59
03/11/2023	441.269	3,13%	42,39	44,03	45,57	45,18
02/11/2023	341.957	5,31%	41,51	42,335	44,08	43,81
01/11/2023	587.992	-0,02%	41,51	40,20	41,51	41,60
31/10/2023	502.822	-2,62%	42,48	41,55	42,87	41,61
30/10/2023	451.955	0,80%	42,32	41,28	43,00	42,73
27/10/2023	198.445	0,84%	42,32	42,185	43,015	42,545
26/10/2023	456.010	2,95%	41,33	41,33	42,81	42,19
25/10/2023	1.522.112	-3,10%	41,73	40,35	41,82	40,98
24/10/2023	424.351	0,60%	42,83	42,1421	42,775	42,29
23/10/2023	926.640	-2,62%	42,83	41,90	43,11	42,04
20/10/2023	565.527	-1,98%	44,30	43,05	44,39	43,17
19/10/2023	490.545	-2,91%	45,80	43,99	45,80	44,04
18/10/2023	182.359	-1,16%	45,62	45,065	45,7433	45,36
17/10/2023	243.585	-0,93%	45,28	45,52	46,3743	45,89
16/10/2023	414.667	2,48%	46,38	45,0901	46,34	46,32
13/10/2023	442.091	-3,40%	46,38	44,84	46,38	45,20
12/10/2023	409.712	-1,37%	47,35	46,31	47,5563	46,79
11/10/2023	332.945	0,40%	47,35	46,65	47,775	47,44
10/10/2023	454.309	-0,13%	47,53	47,21	47,89	47,25