Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KLAC.US
786.14+7.08(+0.91%)(czas lokalny: 28.05.2024 16:00)KLA Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 785.52 | 791.96 | 775.94 | 786.14 | 601 435 | 0 |
24.05.2024 | 774.17 | 779.06 | 779.06 | 779.06 | 548 554 | 0 |
23.05.2024 | 788.58 | 790.52 | 761.56 | 765.10 | 828 916 | 0 |
22.05.2024 | 770.38 | 772.97 | 762.69 | 771.71 | 769 506 | 0 |
21.05.2024 | 760.00 | 769.96 | 758.65 | 765.14 | 703 650 | 0 |
20.05.2024 | 751.88 | 778.43 | 751.02 | 772.80 | 763 682 | 0 |
17.05.2024 | 756.47 | 758.66 | 739.24 | 747.68 | 585 874 | 0 |
16.05.2024 | 760.00 | 763.93 | 749.07 | 749.48 | 751 353 | 0 |
15.05.2024 | 737.94 | 760.32 | 734.88 | 759.72 | 850 309 | 0 |
14.05.2024 | 707.25 | 731.73 | 705.18 | 729.92 | 884 011 | 0 |
13.05.2024 | 720.00 | 720.34 | 711.56 | 714.15 | 554 073 | 0 |
10.05.2024 | 720.00 | 728.00 | 713.06 | 718.27 | 448 796 | 0 |
09.05.2024 | 718.77 | 720.00 | 709.03 | 710.67 | 976 064 | 0 |
08.05.2024 | 709.92 | 717.60 | 706.03 | 717.15 | 672 878 | 0 |
07.05.2024 | 716.63 | 723.52 | 711.57 | 714.38 | 782 861 | 0 |
06.05.2024 | 699.16 | 718.70 | 697.03 | 718.38 | 873 781 | 0 |
03.05.2024 | 695.00 | 704.31 | 691.09 | 696.59 | 820 130 | 0 |
02.05.2024 | 675.64 | 683.00 | 664.18 | 682.05 | 675 160 | 0 |
01.05.2024 | 680.47 | 691.73 | 662.49 | 666.04 | 1 273 173 | 0 |
30.04.2024 | 711.64 | 717.73 | 688.29 | 689.29 | 902 176 | 0 |
29.04.2024 | 706.41 | 715.98 | 700.39 | 713.93 | 931 605 | 0 |
26.04.2024 | 683.00 | 710.26 | 678.80 | 706.26 | 1 193 522 | 0 |
25.04.2024 | 656.98 | 677.72 | 649.42 | 672.95 | 1 065 801 | 0 |
24.04.2024 | 659.78 | 668.30 | 647.60 | 656.54 | 873 448 | 0 |
23.04.2024 | 636.04 | 654.00 | 634.95 | 648.21 | 710 101 | 0 |
22.04.2024 | 635.35 | 638.73 | 625.32 | 633.64 | 924 297 | 0 |
19.04.2024 | 646.20 | 649.05 | 622.99 | 628.16 | 1 072 881 | 0 |
18.04.2024 | 655.79 | 658.41 | 642.00 | 644.22 | 903 113 | 0 |
17.04.2024 | 681.77 | 684.85 | 657.83 | 658.98 | 1 193 219 | 0 |
16.04.2024 | 678.49 | 696.91 | 678.49 | 693.31 | 922 631 | 0 |
15.04.2024 | 689.88 | 698.70 | 672.53 | 678.49 | 886 076 | 0 |
12.04.2024 | 684.44 | 689.47 | 677.42 | 680.78 | 810 828 | 0 |
11.04.2024 | 694.83 | 701.81 | 687.85 | 700.61 | 831 488 | 0 |
10.04.2024 | 685.90 | 695.08 | 682.65 | 687.12 | 610 057 | 0 |
09.04.2024 | 700.00 | 700.00 | 682.56 | 696.83 | 708 888 | 0 |
08.04.2024 | 688.35 | 692.41 | 678.49 | 690.82 | 518 283 | 0 |
05.04.2024 | 674.07 | 689.08 | 673.50 | 682.84 | 790 881 | 0 |
04.04.2024 | 706.28 | 708.15 | 668.43 | 672.75 | 1 103 106 | 0 |
03.04.2024 | 690.18 | 707.13 | 686.99 | 697.53 | 782 472 | 0 |
02.04.2024 | 694.23 | 697.26 | 686.01 | 693.93 | 950 885 | 0 |
01.04.2024 | 700.00 | 718.18 | 699.70 | 710.88 | 772 430 | 0 |
28.03.2024 | 696.87 | 698.57 | 698.57 | 698.57 | 1 080 962 | 0 |
27.03.2024 | 692.40 | 697.70 | 681.91 | 696.87 | 976 345 | 0 |
26.03.2024 | 705.04 | 707.77 | 687.57 | 688.42 | 865 191 | 0 |
25.03.2024 | 697.85 | 708.67 | 695.86 | 699.73 | 493 263 | 0 |
22.03.2024 | 706.43 | 718.29 | 705.18 | 710.56 | 412 731 | 0 |
21.03.2024 | 716.89 | 727.64 | 711.47 | 713.13 | 758 168 | 0 |
20.03.2024 | 680.16 | 698.21 | 673.55 | 695.95 | 904 365 | 0 |
19.03.2024 | 677.80 | 686.49 | 668.70 | 681.06 | 888 629 | 0 |
18.03.2024 | 696.33 | 705.17 | 689.24 | 690.70 | 798 087 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus