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 > >>
09-10-2023	304.077	0,00%	47,19	46,57	47,33	47,31
06-10-2023	296.277	-0,17%	47,19	46,80	47,79	47,31
05-10-2023	247.047	-0,71%	47,55	47,01	47,96	47,39
04-10-2023	376.516	0,38%	47,99	47,13	48,02	47,73
03-10-2023	207.302	-1,53%	47,99	47,15	48,38	47,55
02-10-2023	278.916	-0,70%	49,21	47,81	49,345	48,29
29-09-2023	286.141	0,06%	49,21	48,3292	49,46	48,63
28-09-2023	332.371	0,06%	48,33	48,37	49,00	48,60
27-09-2023	285.108	1,46%	48,33	47,98	48,97	48,57
26-09-2023	282.319	-1,75%	48,34	47,56	48,44	47,87
25-09-2023	245.662	0,47%	48,11	48,09	48,77	48,72
22-09-2023	323.074	1,98%	47,99	47,98	49,20	48,49
21-09-2023	353.998	-0,15%	48,08	47,23	47,9326	47,55
20-09-2023	310.666	-0,67%	48,08	47,62	48,61	47,62
19-09-2023	319.697	-0,62%	48,21	47,82	48,50	48,13
18-09-2023	442.255	2,00%	47,43	47,43	48,62	48,43
15-09-2023	1.987.867	-1,29%	47,71	46,70	47,83	47,48
14-09-2023	319.462	0,71%	48,28	47,12	48,1656	48,10
13-09-2023	424.654	0,68%	47,30	47,30	48,14	47,76
12-09-2023	431.278	-2,89%	50,04	47,345	48,86	47,44
11-09-2023	305.335	-1,31%	49,66	48,705	50,44	48,85
08-09-2023	311.008	-0,62%	49,66	49,20	49,835	49,50
07-09-2023	464.179	-1,41%	49,47	48,56	49,95	49,81
06-09-2023	194.139	-0,16%	50,69	50,25	51,42	50,52
05-09-2023	335.957	-2,84%	51,85	50,07	52,085	50,60
04-09-2023	240.410	0,68%	51,83	51,60	52,265	52,08
01-09-2023	240.410	0,68%	51,83	51,60	52,265	52,08
31-08-2023	520.778	-1,54%	52,30	51,61	53,045	51,73
30-08-2023	285.993	0,38%	52,09	51,875	52,89	52,54
29-08-2023	628.621	2,37%	50,79	50,815	52,57	52,34
28-08-2023	230.557	0,51%	51,30	50,86	51,88	51,13
25-08-2023	318.422	1,15%	50,30	49,71	50,93	50,87
24-08-2023	332.355	-2,06%	51,80	50,23	51,86	50,29
23-08-2023	257.202	1,36%	51,57	50,525	51,712	51,35
22-08-2023	319.779	-0,59%	51,57	50,51	51,725	50,66
21-08-2023	372.191	1,72%	50,19	50,19	51,31	50,96
18-08-2023	359.052	1,77%	50,16	49,08	50,29	50,10
17-08-2023	247.206	-0,55%	50,16	49,08	49,67	49,23
16-08-2023	302.740	-1,57%	50,16	49,46	50,47	49,50
15-08-2023	386.220	-2,97%	51,47	50,24	51,785	50,29
14-08-2023	456.021	0,12%	51,50	51,235	52,09	51,83
11-08-2023	419.333	-2,25%	52,34	51,50	52,52	51,77
10-08-2023	791.740	-2,67%	54,23	52,17	54,39	52,96
09-08-2023	590.468	-1,38%	55,15	54,21	56,90	54,41
08-08-2023	362.848	-1,48%	55,15	54,31	55,43	55,17
07-08-2023	385.635	0,05%	56,50	55,795	56,80	56,00
04-08-2023	354.499	-0,89%	56,41	55,79	56,965	55,97
03-08-2023	589.978	-2,94%	59,10	55,29	57,795	56,47
02-08-2023	491.495	-3,00%	59,10	57,67	59,395	58,18
01-08-2023	195.708	0,17%	59,30	59,01	59,99	59,98
31-07-2023	232.263	0,61%	59,52	59,11	59,89	59,88
28-07-2023	205.976	2,11%	59,52	58,72	59,65	59,52
27-07-2023	287.081	1,92%	58,51	58,03	59,64	58,29
26-07-2023	246.336	-1,40%	57,52	56,93	57,79	57,19
25-07-2023	325.957	1,13%	57,29	57,469	58,28	58,00
24-07-2023	231.174	0,44%	56,77	56,72	57,69	57,35
21-07-2023	589.951	1,01%	56,77	56,79	57,69	57,10
20-07-2023	316.664	-1,74%	56,77	55,95	56,77	56,53
19-07-2023	236.917	-2,39%	58,91	57,46	58,93	57,53
18-07-2023	149.792	-0,67%	58,91	58,31	59,12	58,94
17-07-2023	368.460	2,40%	58,42	57,82	59,78	59,34
14-07-2023	231.551	-0,97%	56,45	57,82	59,21	57,95
13-07-2023	392.193	4,78%	56,45	56,265	58,54	58,52
12-07-2023	267.967	0,13%	56,79	55,72	57,08	55,85
11-07-2023	306.162	-1,48%	56,62	55,15	56,54	55,78
10-07-2023	353.778	1,65%	55,64	55,64	57,02	56,62
07-07-2023	379.246	-0,29%	56,08	55,50	56,305	55,70
06-07-2023	217.284	-1,41%	55,67	55,5277	56,365	55,86
05-07-2023	338.637	-3,38%	58,25	56,57	58,25	56,66
04-07-2023	164.673	-1,36%	59,33	57,84	59,66	58,95
03-07-2023	164.673	-1,36%	59,33	57,84	59,66	58,95
30-06-2023	544.529	0,17%	59,76	59,44	60,19	59,45
29-06-2023	296.949	2,31%	58,39	57,785	59,36	59,35
28-06-2023	297.150	-0,92%	57,68	57,68	58,50	58,01
27-06-2023	323.766	4,13%	56,21	56,11	58,61	58,55
26-06-2023	250.702	0,86%	56,04	55,68	57,22	56,23
23-06-2023	551.172	-1,37%	56,47	55,475	56,23	55,7558
22-06-2023	473.413	0,00%	56,47	56,15	57,13	56,53
21-06-2023	448.844	0,91%	56,47	55,8815	57,31	56,53
20-06-2023	587.678	-3,32%	57,46	55,34	58,13	56,21
19-06-2023	803.769	1,06%	57,46	56,78	58,08	58,14
16-06-2023	803.769	1,06%	57,46	56,78	58,08	58,14
15-06-2023	293.866	-1,54%	57,46	57,095	58,08	57,53
14-06-2023	347.448	0,78%	57,95	57,76	59,41	58,43
13-06-2023	634.963	0,36%	57,06	57,015	58,50	57,98
12-06-2023	295.704	1,71%	57,06	55,09	58,05	57,77
09-06-2023	215.941	-1,97%	58,00	55,09	58,36	56,80
08-06-2023	379.387	1,29%	57,16	56,47	57,98	57,94
07-06-2023	647.830	4,06%	55,21	55,10	57,89	57,20
06-06-2023	506.574	6,16%	51,39	51,06	55,24	54,97
05-06-2023	356.294	-3,32%	52,86	50,595	52,87	51,78
02-06-2023	252.637	0,85%	53,50	52,51	53,79	53,56
01-06-2023	322.737	0,44%	53,07	52,09	53,385	53,11
31-05-2023	302.019	-0,91%	52,00	52,825	54,32	52,88
30-05-2023	302.019	-0,91%	52,00	52,825	54,32	53,41
29-05-2023	423.256	4,28%	52,00	51,325	53,99	53,90
26-05-2023	423.256	4,28%	52,00	51,325	53,99	53,90
25-05-2023	298.981	4,61%	50,39	50,39	51,92	51,69
24-05-2023	183.516	-2,74%	49,54	48,5522	49,84	49,41
23-05-2023	157.325	-0,98%	51,06	50,66	51,64	50,80