Italia markets close in 49 minutes

KLA Corporation (0JPO.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
761,68+19,02 (+2,56%)
In data: 03:26PM BST. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2024751,88766,49750,01761,68761,68145
17 mag 2024753,63757,31742,66742,66742,66336
16 mag 2024761,18763,41754,31754,31754,31569
15 mag 2024739,00751,22734,12750,10750,10294
14 mag 2024707,34727,80704,68726,58726,58256
14 mag 20241.45 Dividendo
13 mag 2024721,03722,00711,73714,86713,41157
10 mag 2024720,10727,94713,74717,72716,26229
09 mag 2024720,00720,00709,59713,88712,43165
08 mag 2024709,92715,09706,69709,63708,19113
07 mag 2024717,90723,50713,57718,34716,88388
03 mag 2024693,10702,91691,83702,17700,75573
02 mag 2024671,20679,80664,29676,11674,74445
01 mag 2024679,00684,99663,02671,42670,06465
30 apr 2024711,70716,89699,63700,90699,48302
29 apr 2024710,00713,36700,00712,88711,43713
26 apr 2024684,79708,55679,95707,30705,87393
25 apr 2024647,64669,86647,64669,86668,50418
24 apr 2024662,92668,08648,95654,11652,78291
23 apr 2024637,34652,81634,92652,49651,17170
22 apr 2024630,14637,17626,45636,94635,65383
19 apr 2024644,53648,51630,62633,42632,14307
18 apr 2024655,79658,11643,76645,16643,85336
17 apr 2024689,91693,31658,07664,65663,3041.914
16 apr 2024680,98694,10678,51690,52689,12186
15 apr 2024691,00697,17674,88674,88673,51710
12 apr 2024689,89689,89677,75681,35679,97463
11 apr 2024687,12697,51687,12697,38695,9747.349
10 apr 2024688,45694,75684,64686,60685,21191
09 apr 2024701,00701,00682,54691,78690,38150
08 apr 2024690,00690,00679,28687,70686,31396
05 apr 2024676,34688,73673,50681,70680,32550
04 apr 2024704,38709,59693,65693,65692,24863
03 apr 2024692,85706,00690,18702,53701,11507
02 apr 2024692,92694,96687,16687,16685,77525
28 mar 2024694,28698,66690,05695,38693,97969
27 mar 2024693,54697,04682,88693,94692,53425
26 mar 2024705,44707,71692,94693,26691,85636
25 mar 2024696,37708,50696,37704,44703,01222
22 mar 2024706,50717,80704,85714,22712,77647
21 mar 2024715,00727,23713,20713,99712,55382
20 mar 2024682,34692,61673,50692,61691,21230
19 mar 2024679,03684,01668,69682,54681,16509
18 mar 2024697,86704,44691,40697,59696,18786
15 mar 2024686,83691,42679,52685,13683,74719
14 mar 2024698,75700,93691,06697,42696,011.143
13 mar 2024691,21695,74682,93690,88689,48533
12 mar 2024691,42695,38685,68690,21688,81222
11 mar 2024689,46690,39675,90683,80682,411.934
08 mar 2024722,61724,96709,75714,12712,67453
07 mar 2024721,99728,66719,00725,09723,62209
06 mar 2024712,15721,61706,97715,92714,47473
05 mar 2024711,49715,99701,27701,56700,14484
04 mar 2024723,00727,91719,46719,46718,00250
01 mar 2024690,00716,43689,26716,43714,98807
29 feb 2024682,13684,16678,26683,31681,92241
28 feb 2024677,58677,58670,00671,74670,3873.615
27 feb 2024682,25683,96676,78678,37676,99407
26 feb 2024675,62684,36673,01682,69681,31465
23 feb 2024685,83685,90668,63672,44671,08239
22 feb 2024679,17685,41673,04685,41684,01823
21 feb 2024645,30650,63639,44647,42646,11229
20 feb 2024653,53657,19644,82647,19645,881.231
19 feb 2024------
16 feb 2024652,38675,79652,38672,47671,11609
15 feb 2024655,01660,19650,92658,24656,90144
15 feb 20241.45 Dividendo
14 feb 2024654,90661,87648,42651,01648,24187
13 feb 2024627,63649,42627,00639,56636,84305
12 feb 2024647,67657,42645,02650,63647,86605
09 feb 2024627,07645,31627,07644,06641,32479
08 feb 2024613,40623,43609,20622,98620,33365
07 feb 2024609,63611,87599,97609,44606,85197
06 feb 2024616,35616,35596,69600,14597,59370
05 feb 2024608,08609,78600,99609,78607,19380
02 feb 2024594,09605,95594,09602,85600,29637
01 feb 2024601,97602,47596,64599,78597,23391
31 gen 2024591,93594,94582,10593,87591,34333
30 gen 2024596,99602,05595,00595,81593,271.043
29 gen 2024601,32602,23595,06596,61594,07294
26 gen 2024608,00626,98597,16605,80603,221.763
25 gen 2024643,00659,00639,26639,26636,542.929
24 gen 2024634,00646,32627,89641,93639,201.452
23 gen 2024618,79622,54611,23620,00617,36646
22 gen 2024613,27627,52613,27623,45620,803.080
19 gen 2024599,00615,93595,41615,93613,311.185
18 gen 2024564,17591,41564,16586,23583,74660
17 gen 2024565,00565,00553,79555,37553,00186
16 gen 2024556,38568,88556,38564,85562,451.964
15 gen 2024------
12 gen 2024560,49565,13557,50560,33557,95147
11 gen 2024556,61564,86550,72558,72556,34161
10 gen 2024556,34561,00549,87553,18550,833.721
09 gen 2024554,22558,43554,00558,43556,0698
08 gen 2024549,81564,59549,81564,59562,19343
05 gen 2024546,24550,17544,24545,09542,77109
04 gen 2024545,89554,61544,46550,75548,41158
03 gen 2024552,00558,35549,27551,76549,411.234
02 gen 2024572,35573,75559,92560,31557,93462
29 dic 2023584,74586,96577,04580,06577,5961
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...