Kulicke and Soffa Industries Inc (KLIC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	136.002	1,32%	50,40	50,40	51,45	51,30
19/05/2023	295.255	-0,55%	50,99	50,27	51,115	50,63
18/05/2023	189.496	1,86%	50,06	50,06	51,49	50,91
17/05/2023	223.826	1,71%	49,44	49,09	50,78	49,98
16/05/2023	199.369	1,61%	48,19	48,055	49,73	49,14
15/05/2023	221.797	3,27%	46,90	46,64	48,53	48,36
12/05/2023	174.130	-0,13%	47,04	46,38	47,26	46,83
11/05/2023	194.730	-1,03%	47,29	46,22	47,4525	46,89
10/05/2023	303.795	1,87%	47,31	46,97	47,80	47,38
09/05/2023	210.183	-0,58%	46,38	46,1987	46,845	46,51
08/05/2023	216.392	-0,04%	46,67	46,43	47,08	46,78
05/05/2023	399.649	3,13%	45,56	45,39	47,27	46,80
04/05/2023	566.135	-3,84%	46,75	45,04	49,12	45,38
03/05/2023	543.919	-1,42%	47,84	47,00	48,355	47,19
02/05/2023	276.605	-0,31%	47,88	47,16	48,23	47,87
01/05/2023	193.598	0,76%	47,82	47,74	48,71	48,02
28/04/2023	236.662	0,78%	47,44	46,79	47,80	47,66
27/04/2023	255.846	0,43%	47,03	46,50	47,42	47,29
26/04/2023	518.274	1,38%	46,61	46,34	47,16	47,09
25/04/2023	439.879	-2,87%	47,31	46,01	47,38	46,45
24/04/2023	271.439	0,67%	47,38	47,02	47,87	47,82
21/04/2023	225.987	-0,75%	47,64	45,77	47,64	47,50
20/04/2023	326.192	0,65%	47,27	47,145	48,17	47,86
19/04/2023	275.679	-0,83%	47,44	47,04	47,738	47,55
18/04/2023	272.193	-0,62%	48,61	47,54	48,85	47,95
17/04/2023	272.067	-1,47%	48,71	47,83	48,83	48,25
14/04/2023	264.008	-0,69%	49,12	48,245	49,75	48,97
13/04/2023	195.671	0,12%	49,32	48,60	49,72	49,31
12/04/2023	327.339	-1,66%	50,40	49,065	50,40	49,25
11/04/2023	228.601	-0,64%	50,55	50,02	50,95	50,08
10/04/2023	178.143	1,84%	48,90	48,90	50,43	50,40
06/04/2023	228.242	-0,52%	49,40	48,83	49,77	49,49
05/04/2023	320.031	-0,42%	49,50	48,77	50,11	49,75
04/04/2023	220.123	-3,85%	52,24	49,73	52,24	49,96
03/04/2023	246.265	-1,39%	52,12	50,76	52,37	51,96
31/03/2023	253.847	1,33%	51,83	51,83	52,70	52,69
30/03/2023	225.560	0,33%	52,24	51,70	52,68	52,00
29/03/2023	277.383	2,88%	50,81	50,57	52,08	51,83
28/03/2023	235.172	-2,48%	51,32	49,71	51,32	50,38
27/03/2023	234.881	-0,54%	52,08	51,18	52,32	51,66
24/03/2023	159.844	-0,86%	51,98	51,30	52,38	51,94
23/03/2023	209.824	1,14%	52,54	51,85	53,60	52,39
22/03/2023	405.033	-1,11%	52,38	51,76	53,69	51,80
21/03/2023	271.320	0,21%	52,88	52,04	53,80	52,57
20/03/2023	410.137	-0,06%	52,60	51,7201	53,00	52,46
17/03/2023	1.291.041	-2,24%	53,58	52,26	53,825	52,49
16/03/2023	205.644	3,47%	51,29	50,66	54,25	53,69
15/03/2023	297.754	-1,76%	51,55	50,66	51,94	51,89
14/03/2023	279.890	2,19%	53,03	52,00	53,9359	52,82
13/03/2023	273.727	0,62%	50,50	50,202	52,33	51,69
10/03/2023	350.669	-1,55%	52,54	51,02	52,59	51,37
09/03/2023	200.147	-1,57%	52,74	51,90	53,80	52,18
08/03/2023	311.981	2,08%	52,27	51,9005	53,22	53,01
07/03/2023	241.905	-1,31%	52,51	51,23	52,62	51,93
06/03/2023	290.984	-1,92%	53,70	52,28	53,90	52,62
03/03/2023	176.850	-0,41%	53,83	53,00	53,83	53,65
02/03/2023	123.132	-0,52%	53,38	52,72	54,09	53,87
01/03/2023	201.430	1,60%	53,50	53,23	54,48	54,15
28/02/2023	257.064	0,36%	53,00	52,705	54,16	53,30
27/02/2023	211.161	1,10%	53,27	52,92	53,81	53,11
24/02/2023	230.317	-0,51%	51,86	51,58	53,125	52,53
23/02/2023	298.211	0,17%	53,82	52,24	54,225	52,80
22/02/2023	353.834	1,33%	51,86	51,56	52,82	52,71
21/02/2023	300.212	-2,84%	52,51	51,94	53,435	52,02
20/02/2023	245.098	-1,00%	54,27	53,11	54,50	53,54
17/02/2023	245.098	-1,00%	54,27	53,11	54,50	53,54
16/02/2023	156.644	-1,69%	53,79	53,65	54,79	54,08
15/02/2023	191.324	0,49%	54,03	53,50	55,47	55,01
14/02/2023	165.304	0,09%	54,11	53,68	55,32	54,74
13/02/2023	182.018	1,62%	53,98	53,34	54,75	54,69
10/02/2023	273.275	-1,72%	54,18	52,895	54,345	53,82
09/02/2023	399.903	0,79%	55,29	54,38	56,38	54,76
08/02/2023	301.581	-2,90%	55,51	54,195	55,95	54,33
07/02/2023	463.864	0,25%	55,64	54,23	56,15	55,95
06/02/2023	305.012	-1,27%	55,54	55,27	56,115	55,81
03/02/2023	658.225	-2,97%	57,56	56,02	58,805	56,53
02/02/2023	878.323	8,69%	54,55	54,55	58,77	58,26
01/02/2023	562.499	4,89%	51,15	51,15	54,125	53,60
31/01/2023	331.847	1,11%	50,60	50,60	51,80	51,10
30/01/2023	236.201	-2,17%	50,84	50,27	51,36	50,54
27/01/2023	211.133	-2,16%	51,89	51,19	52,23	51,66
26/01/2023	255.680	0,40%	52,74	51,785	52,99	52,80
25/01/2023	313.590	2,34%	50,93	50,28	52,60	52,59
24/01/2023	248.806	-2,21%	52,00	51,28	52,325	51,39
23/01/2023	311.451	5,67%	50,07	49,92	52,90	52,55
20/01/2023	254.353	1,16%	49,91	49,16	50,0753	49,73
19/01/2023	361.835	-0,26%	48,99	48,39	49,53	49,16
18/01/2023	358.638	-1,60%	50,53	49,26	51,95	49,29
17/01/2023	275.509	-2,23%	50,99	49,365	51,425	50,09
16/01/2023	338.245	-0,87%	50,81	50,80	51,75	51,23
13/01/2023	338.245	-0,87%	50,81	50,80	51,75	51,23
12/01/2023	724.332	6,25%	49,10	48,10	51,71	51,68
11/01/2023	293.047	1,40%	47,81	47,625	49,04	48,64
10/01/2023	369.109	-0,04%	47,80	47,54	48,7475	47,97
09/01/2023	339.551	2,30%	47,67	47,23	49,06	47,99
06/01/2023	294.907	6,56%	45,39	45,18	47,18	47,59
05/01/2023	262.088	-1,02%	44,79	44,43	45,32	44,66
04/01/2023	554.569	4,98%	43,57	43,57	45,58	45,12
03/01/2023	553.452	-2,89%	45,09	42,5394	45,11	42,98
02/01/2023	216.837	-0,58%	43,96	43,42	44,48	44,26