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 >
30/12/2022	216.837	-0,58%	43,96	43,42	44,48	44,26
29/12/2022	237.869	2,72%	43,95	43,58	45,065	44,52
28/12/2022	223.266	-1,52%	43,86	43,21	44,23	43,34
27/12/2022	134.677	-1,43%	44,44	43,77	44,44	44,01
23/12/2022	49.448	-1,26%	44,36	43,79	44,50	44,02
22/12/2022	268.526	-3,94%	45,53	43,20	45,53	44,58
21/12/2022	280.776	3,46%	45,14	45,14	46,59	46,41
20/12/2022	409.144	-1,23%	45,26	44,90	45,89	45,05
19/12/2022	404.578	-3,25%	47,27	45,00	47,27	45,61
16/12/2022	812.439	-1,01%	46,95	46,375	48,00	47,14
15/12/2022	468.217	-1,18%	47,29	47,095	48,18	47,62
14/12/2022	284.164	-1,13%	48,63	47,83	49,295	48,19
13/12/2022	432.073	0,89%	49,83	48,53	50,645	48,74
12/12/2022	310.061	2,66%	46,77	46,6233	48,49	48,31
09/12/2022	301.840	-1,45%	47,37	46,725	48,27	46,96
08/12/2022	348.508	0,72%	47,26	46,09	48,20	47,65
07/12/2022	307.606	0,47%	46,79	46,47	47,87	47,31
06/12/2022	1.406.802	-1,28%	47,67	46,81	47,735	47,09
05/12/2022	801.250	-0,17%	47,66	47,40	48,33	47,70
02/12/2022	860.096	-0,36%	46,88	46,79	47,93	47,78
01/12/2022	893.014	0,00%	48,06	46,84	48,48	47,95
30/11/2022	1.156.795	2,66%	45,66	45,415	47,97	47,95
29/11/2022	849.195	-0,50%	45,66	45,20	46,34	45,43
28/11/2022	953.637	-3,02%	47,09	45,21	46,715	45,67
25/11/2022	260.680	-0,67%	47,09	46,99	47,61	47,49
24/11/2022	742.798	1,66%	48,21	46,88	48,38	47,81
23/11/2022	742.798	1,66%	48,21	46,88	48,38	47,81
22/11/2022	1.062.911	1,80%	48,21	45,81	47,11	47,03
21/11/2022	1.782.862	-4,47%	48,21	45,55	48,035	46,20
18/11/2022	2.323.225	3,18%	48,21	47,11	48,41	48,36
17/11/2022	4.260.591	2,83%	44,07	43,55	48,8983	46,87
16/11/2022	2.647.291	-4,68%	46,75	45,08	47,32	45,58
15/11/2022	3.322.932	5,00%	46,74	46,66	48,499	47,825
14/11/2022	465.416	-2,88%	46,52	45,51	46,885	45,55
11/11/2022	398.879	1,41%	46,50	46,25	47,855	46,90
10/11/2022	789.690	7,83%	45,44	45,08	46,45	46,25
09/11/2022	364.433	-5,09%	43,74	42,85	45,205	42,90
08/11/2022	466.521	4,65%	43,74	43,65	45,33	45,20
07/11/2022	207.185	1,70%	42,72	42,21	43,39	43,18
04/11/2022	243.005	5,87%	41,04	41,04	42,6675	42,42
03/11/2022	276.912	-1,72%	42,55	39,83	40,96	40,07
02/11/2022	299.965	-4,48%	42,55	40,72	42,96	40,77
01/11/2022	222.490	1,76%	42,55	42,12	42,95	42,68
31/10/2022	260.200	-0,36%	41,96	41,13	42,48	41,94
28/10/2022	325.276	3,18%	42,49	40,80	42,28	42,14
27/10/2022	329.847	-3,06%	42,49	40,25	42,86	40,84
26/10/2022	245.776	0,60%	40,76	41,17	43,28	42,13
25/10/2022	222.353	3,15%	40,76	40,72	42,05	41,88
24/10/2022	401.173	0,62%	39,25	39,89	40,996	40,60
21/10/2022	288.896	3,10%	39,25	38,98	40,50	40,30
20/10/2022	377.646	3,44%	38,02	37,92	39,26	39,08
19/10/2022	184.834	-0,66%	37,98	37,38	38,48	37,78
18/10/2022	233.273	0,15%	38,01	37,65	39,34	37,995
17/10/2022	307.639	1,17%	38,01	37,60	38,50	37,94
14/10/2022	248.871	-5,29%	39,29	37,42	39,50	37,05
13/10/2022	422.278	4,13%	38,46	35,95	39,33	39,12
12/10/2022	305.504	-1,86%	38,46	37,52	38,50	37,57
11/10/2022	464.395	-3,96%	39,07	38,09	39,696	38,28
10/10/2022	246.837	-2,14%	40,86	38,91	40,86	39,86
07/10/2022	273.366	-6,26%	41,12	40,47	41,55	39,55
06/10/2022	263.245	-0,07%	42,17	41,83	42,85	42,14
05/10/2022	328.059	0,36%	41,38	41,26	42,56	42,17
04/10/2022	272.145	5,55%	40,30	40,30	42,06	42,02
03/10/2022	451.385	3,32%	40,00	38,51	40,26	39,81
30/09/2022	303.654	0,00%	38,26	38,09	39,31	38,53
29/09/2022	547.827	-3,07%	39,29	37,52	39,215	38,52
28/09/2022	311.874	1,40%	39,77	38,87	39,97	39,74
27/09/2022	270.967	0,15%	39,77	38,93	40,23	39,19
26/09/2022	241.197	-1,76%	39,77	39,06	40,49	39,13
23/09/2022	496.166	-1,22%	39,67	38,94	40,04	39,83
22/09/2022	251.403	-1,08%	40,60	40,00	40,79	40,32
21/09/2022	361.246	1,29%	40,37	40,37	42,38	40,76
20/09/2022	224.664	-1,27%	40,40	39,99	40,81	40,41
19/09/2022	279.683	0,22%	40,40	40,34	41,64	40,93
16/09/2022	350.778	-0,46%	41,00	39,78	41,02	40,84
15/09/2022	425.440	-1,11%	41,09	40,22	41,29	41,03
14/09/2022	295.244	0,51%	41,64	40,76	41,94	41,49
13/09/2022	343.877	-5,13%	41,86	41,15	42,305	41,28
12/09/2022	253.132	0,62%	42,09	43,12	43,82	43,51
09/09/2022	328.844	1,67%	42,09	43,04	44,05	43,24
08/09/2022	342.967	-1,04%	42,09	41,19	42,84	42,04
07/09/2022	406.672	2,63%	41,23	41,23	42,98	42,48
06/09/2022	396.011	-2,61%	42,43	41,335	43,07	41,39
05/09/2022	588.500	1,77%	42,48	41,7345	43,13	42,50
02/09/2022	588.500	1,77%	42,48	41,7345	43,13	42,50
01/09/2022	541.476	-0,67%	41,01	40,25	41,90	41,76
31/08/2022	304.783	-2,46%	43,46	41,94	43,46	42,04
30/08/2022	466.784	-0,51%	43,55	42,02	43,705	43,10
29/08/2022	237.740	-1,59%	43,75	43,29	44,92	43,32
26/08/2022	239.399	-5,50%	46,85	43,95	46,79	44,02
25/08/2022	241.197	2,74%	45,52	45,31	46,87	46,58
24/08/2022	236.160	-0,31%	45,50	44,83	45,85	45,31
23/08/2022	313.223	1,56%	45,00	44,95	46,26	45,45
22/08/2022	579.060	-5,75%	46,20	44,50	46,65	44,75
19/08/2022	376.414	-1,31%	47,07	46,765	47,77	47,48
18/08/2022	241.650	2,43%	47,46	47,35	48,88	48,11
17/08/2022	290.612	-2,31%	47,47	46,24	47,57	46,97
16/08/2022	273.619	0,00%	47,96	47,67	48,84	48,15
15/08/2022	351.311	-3,89%	49,07	47,837	50,00	48,15
12/08/2022	504.802	2,60%	48,93	48,955	50,735	50,10