Italia markets closed

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
706,26+33,31 (+4,95%)
Alla chiusura: 04:00PM EDT
707,60 +1,34 (+0,19%)
Dopo ore: 07:53PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024683,00710,26678,81706,26706,261.151.700
25 apr 2024656,98677,72650,01672,95672,951.065.800
24 apr 2024659,78668,18647,60656,54656,54873.400
23 apr 2024636,04654,00635,83648,21648,21710.100
22 apr 2024635,35638,73625,33633,64633,64924.300
19 apr 2024646,20647,71623,17628,16628,161.072.600
18 apr 2024655,79658,41642,00644,22644,22903.100
17 apr 2024681,77684,85657,83658,98658,981.193.100
16 apr 2024678,49696,92678,49693,31693,31922.400
15 apr 2024689,88698,70672,53678,49678,49886.100
12 apr 2024684,44689,27677,42680,78680,78810.200
11 apr 2024694,83701,63687,85700,61700,61831.500
10 apr 2024685,90695,00684,21687,12687,12610.000
09 apr 2024700,00700,00682,71696,83696,83708.800
08 apr 2024688,35692,42678,49690,82690,82518.300
05 apr 2024674,07688,83674,07682,84682,84790.900
04 apr 2024706,28707,85668,43672,75672,751.102.900
03 apr 2024690,18707,13686,99697,53697,53782.400
02 apr 2024694,23697,26686,10693,93693,93950.800
01 apr 2024700,00718,18699,75710,88710,88772.200
28 mar 2024696,87699,82690,01698,57698,571.080.900
27 mar 2024692,40697,70681,91696,87696,87976.300
26 mar 2024705,04707,40687,57688,42688,42865.100
25 mar 2024697,85708,10695,86699,73699,73493.200
22 mar 2024706,43718,29705,21710,56710,56412.700
21 mar 2024716,89727,64711,53713,13713,13758.200
20 mar 2024680,16698,21673,57695,95695,95904.400
19 mar 2024677,80686,00668,70681,06681,06888.500
18 mar 2024696,33705,17689,27690,70690,70797.900
15 mar 2024686,83691,89679,71683,90683,901.669.400
14 mar 2024698,46701,00687,77692,33692,33934.100
13 mar 2024690,60695,66682,17688,71688,711.155.300
12 mar 2024691,72698,85683,35698,40698,40875.600
11 mar 2024690,05691,43675,11685,38685,381.037.600
08 mar 2024722,81724,47699,21699,21699,211.121.400
07 mar 2024719,28729,15719,28723,26723,261.059.100
06 mar 2024711,77721,47706,04715,46715,461.063.700
05 mar 2024712,33716,22697,81705,87705,871.107.300
04 mar 2024724,75728,00716,43717,81717,81751.400
01 mar 2024688,28719,22688,25717,57717,571.124.600
29 feb 2024682,44684,10674,84682,30682,30998.900
28 feb 2024667,70675,63667,70673,00673,00622.600
27 feb 2024679,99684,70676,67677,58677,58717.400
26 feb 2024675,62686,77673,99683,82683,82649.800
23 feb 2024683,00687,57668,03668,82668,82597.900
22 feb 2024675,66687,69672,85683,77683,771.077.800
21 feb 2024645,17652,07639,17651,92651,92746.100
20 feb 2024654,51660,99644,70651,77651,771.262.800
16 feb 2024666,99677,47657,56661,35661,351.059.300
15 feb 2024655,00661,82650,50652,38652,381.025.400
15 feb 20241.45 Dividendo
14 feb 2024650,00661,87647,78653,84652,391.175.000
13 feb 2024628,17649,47625,50641,07639,651.499.400
12 feb 2024646,10657,56645,22648,05646,611.233.200
09 feb 2024629,15651,26628,55649,80648,361.246.400
08 feb 2024608,90624,80608,17618,49617,12733.200
07 feb 2024609,40612,50598,68608,90607,55857.700
06 feb 2024616,37616,37595,86601,62600,291.027.700
05 feb 2024607,33615,09600,54614,88613,52903.000
02 feb 2024595,25607,63593,01604,32602,98854.300
01 feb 2024598,78602,04594,64599,10597,77890.100
31 gen 2024587,74601,99581,70594,04592,721.081.200
30 gen 2024595,02602,01594,51595,35594,031.036.500
29 gen 2024596,49602,20594,56600,08598,751.060.600
26 gen 2024624,00625,92596,21599,37598,042.195.400
25 gen 2024651,50658,78639,15641,69640,271.716.800
24 gen 2024635,76646,13627,30638,45637,031.083.500
23 gen 2024618,79622,97610,37619,33617,96895.700
22 gen 2024618,53628,29617,60623,10621,72967.600
19 gen 2024595,42616,98593,03612,99611,631.335.000
18 gen 2024579,30591,99577,00590,00588,691.445.300
17 gen 2024564,00564,00552,85562,50561,25741.100
16 gen 2024559,12569,59557,75566,81565,55962.200
12 gen 2024563,98564,42557,19560,61559,37617.400
11 gen 2024557,00565,41549,63562,14560,89650.600
10 gen 2024558,95558,95549,87556,09554,86793.500
09 gen 2024555,00561,67551,10556,34555,11810.300
08 gen 2024549,06565,89548,85562,36561,111.268.100
05 gen 2024548,11551,35542,41544,31543,10767.000
04 gen 2024546,39554,90544,81546,44545,23859.900
03 gen 2024552,00558,25550,00552,59551,36819.100
02 gen 2024573,21573,21553,65560,39559,15967.500
29 dic 2023584,78586,70577,02581,30580,01512.600
28 dic 2023597,10597,43585,98586,27584,97514.100
27 dic 2023594,17594,89588,44591,47590,16586.900
26 dic 2023586,90593,91586,17591,37590,06654.700
22 dic 2023579,70585,00578,46582,65581,36409.600
21 dic 2023575,50582,15572,52580,45579,16640.400
20 dic 2023572,05578,50562,69563,30562,051.036.200
19 dic 2023579,86583,01577,00578,11576,83877.800
18 dic 2023591,51593,00575,56576,73575,45928.400
15 dic 2023585,00590,15581,91585,13583,831.387.700
14 dic 2023575,05586,35575,05582,42581,131.499.100
13 dic 2023562,10573,56558,85570,70569,43783.800
12 dic 2023558,20564,46558,16561,05559,81871.800
11 dic 2023545,56563,61542,70559,21557,971.134.700
08 dic 2023535,53539,18532,00534,43533,241.038.100
07 dic 2023535,09543,31530,07541,23540,03679.500
06 dic 2023544,54545,59527,44528,61527,44766.700
05 dic 2023532,29537,37527,11537,23536,04578.900
*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...