Mercado abrirá em 3 h 26 min

KLA Corporation (0JPO.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
846,58+11,37 (+1,36%)
A partir de 07:14PM BST. Mercado aberto.
Período:
04 de jul. de 2023 - 04 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 20240,000,000,00846,58846,58-
02 de jul. de 2024819,11837,74817,30835,21835,211.461
01 de jul. de 2024824,70829,80807,44823,14823,14676
28 de jun. de 2024830,00841,27814,87829,56829,5644.287
27 de jun. de 2024815,00825,47808,22818,63818,633.180
26 de jun. de 2024817,61825,81806,16806,16806,16690
25 de jun. de 2024805,51816,74794,59816,74816,7412.607
24 de jun. de 2024812,69816,02798,01798,27798,271.059
21 de jun. de 2024840,47840,47812,77819,37819,37566
20 de jun. de 2024867,30873,90831,76837,38837,382.189
19 de jun. de 2024------
18 de jun. de 2024848,99876,42848,99867,35867,352.147
17 de jun. de 2024826,63844,06820,77843,60843,601.110
14 de jun. de 2024813,79825,30813,79824,92824,92826
13 de jun. de 2024816,02827,62815,31825,96825,961.622
12 de jun. de 2024804,04830,88804,04824,45824,45752
11 de jun. de 2024793,20796,89782,74793,68793,68600
10 de jun. de 2024762,34794,69761,10793,36793,3661.321
07 de jun. de 2024787,50787,88765,01765,01765,01705
06 de jun. de 2024778,84787,08773,78782,34782,34588
05 de jun. de 2024753,61783,94753,61783,94783,941.018
04 de jun. de 2024753,15754,15741,53745,37745,377.137
03 de jun. de 2024764,45772,83735,78747,65747,65478
31 de mai. de 2024770,99774,99736,84741,93741,93830
30 de mai. de 2024766,20775,92766,17772,51772,51686
29 de mai. de 2024772,75779,86765,10777,24777,24578
28 de mai. de 2024786,45791,65776,74787,83787,83416
24 de mai. de 2024767,68782,98767,68779,51779,51459
23 de mai. de 2024790,00791,05764,35765,50765,50577
22 de mai. de 2024770,00772,68765,31765,31765,31853
21 de mai. de 2024765,39769,25760,01768,74768,74684
20 de mai. de 2024751,88778,50750,01771,86771,86253
17 de mai. de 2024753,63757,31742,66742,66742,66336
16 de mai. de 2024761,18763,41754,31754,31754,31569
15 de mai. de 2024739,00751,22734,12750,10750,10294
14 de mai. de 2024707,34727,80704,68726,58726,58256
14 de mai. de 20241.45 Dividendo
13 de mai. de 2024721,03722,00711,73714,86713,41157
10 de mai. de 2024720,10727,94713,74717,72716,26229
09 de mai. de 2024720,00720,00709,59713,88712,43165
08 de mai. de 2024709,92715,09706,69709,63708,19113
07 de mai. de 2024717,90723,50713,57718,34716,88388
03 de mai. de 2024693,10702,91691,83702,17700,75573
02 de mai. de 2024671,20679,80664,29676,11674,74445
01 de mai. de 2024679,00684,99663,02671,42670,06465
30 de abr. de 2024711,70716,89699,63700,90699,48302
29 de abr. de 2024710,00713,36700,00712,88711,43713
26 de abr. de 2024684,79708,55679,95707,30705,87393
25 de abr. de 2024647,64669,86647,64669,86668,50418
24 de abr. de 2024662,92668,08648,95654,11652,78291
23 de abr. de 2024637,34652,81634,92652,49651,17170
22 de abr. de 2024630,14637,17626,45636,94635,65383
19 de abr. de 2024644,53648,51630,62633,42632,14307
18 de abr. de 2024655,79658,11643,76645,16643,85336
17 de abr. de 2024689,91693,31658,07664,65663,3041.914
16 de abr. de 2024680,98694,10678,51690,52689,12186
15 de abr. de 2024691,00697,17674,88674,88673,51710
12 de abr. de 2024689,89689,89677,75681,35679,97463
11 de abr. de 2024687,12697,51687,12697,38695,9747.349
10 de abr. de 2024688,45694,75684,64686,60685,21191
09 de abr. de 2024701,00701,00682,54691,78690,38150
08 de abr. de 2024690,00690,00679,28687,70686,31396
05 de abr. de 2024676,34688,73673,50681,70680,32550
04 de abr. de 2024704,38709,59693,65693,65692,24863
03 de abr. de 2024692,85706,00690,18702,53701,11507
02 de abr. de 2024692,92694,96687,16687,16685,77525
28 de mar. de 2024694,28698,66690,05695,38693,97969
27 de mar. de 2024693,54697,04682,88693,94692,53425
26 de mar. de 2024705,44707,71692,94693,26691,85636
25 de mar. de 2024696,37708,50696,37704,44703,01222
22 de mar. de 2024706,50717,80704,85714,22712,77647
21 de mar. de 2024715,00727,23713,20713,99712,55382
20 de mar. de 2024682,34692,61673,50692,61691,21230
19 de mar. de 2024679,03684,01668,69682,54681,16509
18 de mar. de 2024697,86704,44691,40697,59696,18786
15 de mar. de 2024686,83691,42679,52685,13683,74719
14 de mar. de 2024698,75700,93691,06697,42696,011.143
13 de mar. de 2024691,21695,74682,93690,88689,48533
12 de mar. de 2024691,42695,38685,68690,21688,81222
11 de mar. de 2024689,46690,39675,90683,80682,411.934
08 de mar. de 2024722,61724,96709,75714,12712,67453
07 de mar. de 2024721,99728,66719,00725,09723,62209
06 de mar. de 2024712,15721,61706,97715,92714,47473
05 de mar. de 2024711,49715,99701,27701,56700,14484
04 de mar. de 2024723,00727,91719,46719,46718,00250
01 de mar. de 2024690,00716,43689,26716,43714,98807
29 de fev. de 2024682,13684,16678,26683,31681,92241
28 de fev. de 2024677,58677,58670,00671,74670,3873.615
27 de fev. de 2024682,25683,96676,78678,37676,99407
26 de fev. de 2024675,62684,36673,01682,69681,31465
23 de fev. de 2024685,83685,90668,63672,44671,08239
22 de fev. de 2024679,17685,41673,04685,41684,01823
21 de fev. de 2024645,30650,63639,44647,42646,11229
20 de fev. de 2024653,53657,19644,82647,19645,881.231
19 de fev. de 2024------
16 de fev. de 2024652,38675,79652,38672,47671,11609
15 de fev. de 2024655,01660,19650,92658,24656,90144
15 de fev. de 20241.45 Dividendo
14 de fev. de 2024654,90661,87648,42651,01648,24187
13 de fev. de 2024627,63649,42627,00639,56636,84305
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...