Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KLAC.US
867.18+9.06(+1.06%)(czas lokalny: 16.07.2024 16:00)KLA Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 861.31 | 868.80 | 851.04 | 867.18 | 627 494 | 0 |
15.07.2024 | 858.52 | 876.90 | 853.58 | 858.12 | 637 342 | 0 |
12.07.2024 | 853.85 | 879.54 | 845.00 | 857.72 | 655 259 | 0 |
11.07.2024 | 896.32 | 896.32 | 852.16 | 852.95 | 875 302 | 0 |
10.07.2024 | 877.85 | 894.77 | 870.50 | 892.35 | 664 395 | 0 |
09.07.2024 | 872.60 | 879.89 | 863.19 | 874.90 | 409 427 | 0 |
08.07.2024 | 857.12 | 869.10 | 854.55 | 866.55 | 438 793 | 0 |
05.07.2024 | 855.34 | 859.13 | 847.07 | 855.21 | 461 193 | 0 |
03.07.2024 | 839.94 | 859.66 | 835.37 | 853.33 | 440 788 | 0 |
02.07.2024 | 819.40 | 839.97 | 817.90 | 839.11 | 537 048 | 0 |
01.07.2024 | 823.19 | 828.94 | 807.83 | 827.79 | 480 661 | 0 |
28.06.2024 | 826.44 | 841.41 | 818.40 | 824.51 | 849 376 | 0 |
27.06.2024 | 819.47 | 826.45 | 806.57 | 814.87 | 510 370 | 0 |
26.06.2024 | 814.38 | 826.90 | 799.25 | 813.30 | 712 616 | 0 |
25.06.2024 | 800.87 | 820.24 | 791.18 | 818.04 | 975 303 | 0 |
24.06.2024 | 813.77 | 815.50 | 792.37 | 793.98 | 894 411 | 0 |
21.06.2024 | 832.92 | 835.34 | 813.25 | 816.55 | 1 995 401 | 0 |
20.06.2024 | 863.37 | 865.34 | 826.55 | 829.59 | 1 281 958 | 0 |
18.06.2024 | 849.00 | 863.31 | 863.31 | 863.31 | 878 242 | 0 |
17.06.2024 | 826.41 | 851.75 | 820.95 | 848.88 | 737 841 | 0 |
14.06.2024 | 815.00 | 826.54 | 813.52 | 824.84 | 474 829 | 0 |
13.06.2024 | 816.02 | 832.99 | 815.07 | 830.03 | 546 405 | 0 |
12.06.2024 | 805.33 | 831.54 | 804.44 | 827.81 | 807 304 | 0 |
11.06.2024 | 793.32 | 798.66 | 781.92 | 798.16 | 590 023 | 0 |
10.06.2024 | 761.10 | 795.97 | 761.10 | 794.38 | 649 990 | 0 |
07.06.2024 | 787.50 | 787.91 | 763.79 | 768.97 | 736 079 | 0 |
06.06.2024 | 780.33 | 787.32 | 772.21 | 779.26 | 722 066 | 0 |
05.06.2024 | 770.39 | 787.54 | 761.87 | 784.97 | 943 159 | 0 |
04.06.2024 | 750.48 | 756.30 | 740.22 | 750.56 | 474 505 | 0 |
03.06.2024 | 771.48 | 771.64 | 735.56 | 754.15 | 515 264 | 0 |
31.05.2024 | 770.72 | 776.29 | 736.89 | 759.53 | 1 684 852 | 0 |
30.05.2024 | 768.94 | 776.62 | 766.11 | 770.13 | 712 388 | 0 |
29.05.2024 | 768.23 | 780.07 | 765.10 | 772.36 | 855 140 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus