Italia markets close in 5 hours 47 minutes

KLA-TENCOR (1KLAC.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
792,80+37,90 (+5,02%)
In data: 05:15PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024793,90793,90793,90793,90793,90-
26 giu 2024793,90793,90793,90793,90793,90-
25 giu 2024793,90793,90793,90793,90793,90-
24 giu 2024793,90793,90793,90793,90793,90-
21 giu 2024793,90793,90793,90793,90793,90-
20 giu 2024814,70814,70792,80793,90793,9031
19 giu 2024815,30815,30815,30800,70800,7014
18 giu 2024799,90799,90795,80810,60810,6013
17 giu 2024780,80780,80775,10779,10779,1019
14 giu 2024772,90772,90767,20765,80765,8015
13 giu 2024774,50785,50764,80767,30767,3079
12 giu 2024741,00741,00741,00761,60761,602
11 giu 2024716,90716,90716,90716,90716,90-
10 giu 2024716,90716,90716,90716,90716,90-
07 giu 2024716,90716,90716,90716,90716,90-
06 giu 2024716,00716,00716,00716,90716,907
05 giu 2024702,60708,40702,60714,00714,0054
04 giu 2024687,10687,10687,10687,10687,10-
03 giu 2024711,20711,20711,20687,10687,107
31 mag 2024711,60711,60711,60688,40688,4015
30 mag 2024714,70714,70714,70710,80710,802
29 mag 2024719,70719,70719,70719,70719,70-
28 mag 2024719,70719,70719,70719,70719,70-
27 mag 2024719,70719,70719,70719,70719,70-
24 mag 2024719,70719,70719,70719,70719,70-
23 mag 2024729,80729,80721,90719,70719,708
22 mag 2024706,80706,80706,80706,80706,80-
21 mag 2024707,00707,00707,00706,80706,801
20 mag 2024688,30688,30688,30688,30688,30-
17 mag 2024688,30688,30688,30688,30688,30-
16 mag 2024688,30688,30688,30688,30688,30-
15 mag 2024690,30690,30690,30688,30688,302
14 mag 2024667,10667,10667,10667,10667,10-
14 mag 20241.45 Dividendo
13 mag 2024667,10667,10667,10667,10665,65-
10 mag 2024675,60675,60675,60667,10665,651
09 mag 2024661,60661,60661,60661,60660,16-
08 mag 2024661,60661,60661,60661,60660,16-
07 mag 2024661,60661,60661,60661,60660,16-
06 mag 2024661,60661,60661,60661,60660,16-
03 mag 2024661,60661,60661,60661,60660,16-
02 mag 2024661,60661,60661,60661,60660,16-
30 apr 2024661,60661,60661,60661,60660,16-
29 apr 2024667,80688,30661,70661,60660,1638
26 apr 2024655,80655,80655,80659,10657,673
25 apr 2024608,40608,40608,40619,40618,057
24 apr 2024589,90589,90589,90589,90588,62-
23 apr 2024589,90589,90589,90589,90588,62-
22 apr 2024592,00592,00592,00589,90588,623
19 apr 2024614,80614,80614,80614,80613,46-
18 apr 2024615,00615,00615,00614,80613,4610
17 apr 2024640,10640,10637,80629,50628,1317
16 apr 2024633,80633,80633,80649,30647,892
15 apr 2024647,50647,50647,50647,50646,09-
12 apr 2024647,50647,50647,50647,50646,09-
11 apr 2024640,00640,00640,00647,50646,093
10 apr 2024649,90649,90649,90649,90648,49-
09 apr 2024649,90649,90649,90649,90648,49-
08 apr 2024649,90649,90649,90649,90648,49-
05 apr 2024649,90649,90649,90649,90648,49-
04 apr 2024649,90649,90649,90649,90648,49-
03 apr 2024645,20645,20645,20649,90648,4910
02 apr 2024656,50657,40656,50640,80639,4132
28 mar 2024639,00639,00639,00639,00637,61-
27 mar 2024637,50637,50637,50639,00637,6115
26 mar 2024648,00648,00648,00640,50639,111
25 mar 2024657,50657,50657,50657,50656,07-
22 mar 2024650,00650,00650,00657,50656,075
21 mar 2024622,00622,00622,00622,00620,65-
20 mar 2024622,00622,00622,00622,00620,65-
19 mar 2024620,00620,00617,50622,00620,654
18 mar 2024635,50635,50635,50642,00640,6016
15 mar 2024630,50630,50630,50628,00626,631
14 mar 2024643,50643,50643,50639,50638,112
13 mar 2024643,50645,50628,50628,50627,1318
12 mar 2024635,50635,50635,50631,50630,135
11 mar 2024648,00648,00648,00648,00646,59-
08 mar 2024661,50665,50661,50648,00646,5917
07 mar 2024655,00655,00655,00655,00653,58-
06 mar 2024661,50661,50661,50655,00653,583
05 mar 2024629,00629,00629,00629,00627,63-
04 mar 2024629,00629,00629,00629,00627,63-
01 mar 2024629,00629,00629,00629,00627,63-
29 feb 2024629,00629,00629,00629,00627,63-
28 feb 2024629,00629,00629,00629,00627,63-
27 feb 2024634,00636,00634,00629,00627,6325
26 feb 2024620,50620,50620,50620,50619,15-
23 feb 2024637,50637,50634,00620,50619,156
22 feb 2024604,00604,00604,00604,00602,69-
21 feb 2024604,00604,00604,00604,00602,69-
20 feb 2024601,50601,50601,50604,00602,693
19 feb 2024625,00625,00625,00625,00623,64-
16 feb 2024618,00618,00618,00625,00623,642
15 feb 2024607,00607,00607,00607,00605,68-
15 feb 20241.45 Dividendo
14 feb 2024609,50613,50609,50607,00604,235
13 feb 2024557,50557,50557,50557,50554,96-
12 feb 2024557,50557,50557,50557,50554,96-
09 feb 2024557,50557,50557,50557,50554,96-
08 feb 2024557,50557,50557,50557,50554,96-
*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...