KLA Tencor Corporation (KLAC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
736.797 |
-1,77%
|
751,03
|
739,02
|
769,52
|
750,74
|
| 13/02/2025 |
514.397 |
1,83%
|
742,53
|
750,08
|
765,00
|
764,28
|
| 12/02/2025 |
313.724 |
-1,06%
|
754,55
|
738,54
|
754,67
|
750,55
|
| 11/02/2025 |
424.239 |
0,95%
|
754,55
|
749,36
|
761,96
|
758,62
|
| 10/02/2025 |
647.389 |
0,50%
|
759,68
|
743,68
|
761,25
|
751,46
|
| 07/02/2025 |
494.862 |
-1,85%
|
757,68
|
744,22
|
767,2683
|
747,70
|
| 06/02/2025 |
458.994 |
0,35%
|
742,63
|
753,2179
|
764,24
|
761,82
|
| 05/02/2025 |
522.337 |
1,31%
|
742,63
|
741,00
|
761,915
|
759,15
|
| 04/02/2025 |
763.936 |
1,23%
|
727,22
|
736,375
|
756,00
|
749,32
|
| 03/02/2025 |
842.489 |
0,27%
|
758,93
|
726,37
|
752,1193
|
740,21
|
| 31/01/2025 |
1.193.783 |
-0,56%
|
758,93
|
735,00
|
770,245
|
738,24
|
| 30/01/2025 |
1.240.723 |
4,13%
|
721,08
|
722,00
|
745,975
|
742,43
|
| 29/01/2025 |
529.627 |
1,43%
|
697,33
|
708,00
|
721,88
|
712,97
|
| 28/01/2025 |
1.105.542 |
0,03%
|
697,33
|
689,22
|
708,89
|
702,92
|
| 27/01/2025 |
1.798.540 |
-6,28%
|
716,60
|
685,195
|
724,95
|
702,71
|
| 24/01/2025 |
559.480 |
-1,46%
|
765,05
|
743,15
|
762,525
|
749,82
|
| 23/01/2025 |
590.469 |
-1,42%
|
773,36
|
742,85
|
761,87
|
760,95
|
| 22/01/2025 |
810.817 |
0,61%
|
773,36
|
771,69
|
787,13
|
771,91
|
| 21/01/2025 |
791.013 |
1,29%
|
762,30
|
751,225
|
778,43
|
767,24
|
| 20/01/2025 |
550.242 |
0,00%
|
762,95
|
748,08
|
762,95
|
757,47
|
| 17/01/2025 |
833.725 |
1,37%
|
762,95
|
747,61
|
763,30
|
757,47
|
| 16/01/2025 |
1.382.448 |
4,33%
|
735,00
|
733,58
|
778,76
|
747,26
|
| 15/01/2025 |
1.020.816 |
2,14%
|
715,00
|
713,54
|
727,3699
|
716,25
|
| 14/01/2025 |
719.050 |
1,65%
|
692,99
|
686,56
|
701,38
|
701,26
|
| 13/01/2025 |
984.074 |
1,16%
|
683,90
|
665,49
|
691,89
|
690,99
|
| 10/01/2025 |
938.849 |
-0,46%
|
683,90
|
671,89
|
694,57
|
683,06
|
| 09/01/2025 |
860.253 |
-0,91%
|
690,00
|
678,965
|
691,725
|
686,20
|
| 08/01/2025 |
682.954 |
-0,45%
|
694,78
|
678,965
|
691,725
|
686,20
|
| 07/01/2025 |
891.539 |
-0,15%
|
673,60
|
683,60
|
705,87
|
689,30
|
| 06/01/2025 |
1.236.443 |
5,07%
|
643,90
|
677,82
|
696,87
|
690,30
|
| 03/01/2025 |
605.023 |
3,20%
|
634,69
|
640,315
|
658,59
|
657,01
|
| 02/01/2025 |
575.399 |
1,03%
|
634,69
|
631,89
|
648,2681
|
636,62
|
| 31/12/2024 |
0 |
-0,56%
|
633,50
|
627,31
|
637,77
|
630,12
|
| 30/12/2024 |
521.408 |
-1,73%
|
647,17
|
626,60
|
637,24
|
630,12
|
| 27/12/2024 |
601.014 |
-0,58%
|
644,22
|
638,01
|
647,7007
|
644,81
|
| 26/12/2024 |
321.259 |
-0,30%
|
644,22
|
642,05
|
653,89
|
648,55
|
| 24/12/2024 |
0 |
-1,39%
|
645,05
|
641,26
|
652,00
|
650,53
|
| 23/12/2024 |
504.167 |
2,96%
|
616,43
|
632,41
|
649,51
|
647,99
|
| 20/12/2024 |
640.257 |
1,21%
|
624,52
|
613,40
|
641,055
|
629,37
|
| 19/12/2024 |
727.060 |
-1,36%
|
624,52
|
620,59
|
635,2761
|
622,18
|
| 18/12/2024 |
0 |
-3,68%
|
659,97
|
625,99
|
669,095
|
630,77
|
| 17/12/2024 |
868.891 |
-0,19%
|
659,97
|
652,14
|
668,90
|
654,88
|
| 16/12/2024 |
672.686 |
0,36%
|
649,68
|
645,415
|
664,53
|
656,13
|
| 13/12/2024 |
954.964 |
1,11%
|
646,87
|
647,5802
|
663,87
|
653,76
|
| 12/12/2024 |
481.127 |
-0,35%
|
646,97
|
637,91
|
649,89
|
646,60
|
| 11/12/2024 |
696.540 |
1,09%
|
646,97
|
642,08
|
656,97
|
648,84
|
| 10/12/2024 |
631.140 |
-1,61%
|
657,83
|
638,47
|
657,83
|
641,87
|
| 09/12/2024 |
386.514 |
0,62%
|
641,15
|
647,045
|
666,34
|
652,37
|
| 06/12/2024 |
608.709 |
0,89%
|
641,15
|
638,18
|
650,0404
|
648,34
|
| 05/12/2024 |
736.842 |
-3,54%
|
660,38
|
641,39
|
662,31
|
642,61
|
| 04/12/2024 |
956.759 |
0,08%
|
661,13
|
655,80
|
667,05
|
666,22
|
| 03/12/2024 |
657.091 |
-0,05%
|
661,13
|
656,82
|
667,05
|
665,72
|
| 02/12/2024 |
874.592 |
2,94%
|
647,49
|
645,00
|
669,07
|
666,03
|
| 29/11/2024 |
727.911 |
2,38%
|
647,80
|
621,23
|
661,495
|
647,03
|
| 27/11/2024 |
660.260 |
0,11%
|
629,29
|
621,23
|
650,15
|
632,14
|
| 26/11/2024 |
646.551 |
-2,05%
|
646,69
|
623,86
|
651,64
|
631,47
|
| 25/11/2024 |
1.324.030 |
0,80%
|
648,93
|
632,16
|
648,93
|
644,67
|
| 22/11/2024 |
522.026 |
1,01%
|
627,80
|
620,00
|
643,03
|
639,55
|
| 21/11/2024 |
882.439 |
2,65%
|
616,49
|
609,89
|
637,96
|
633,16
|
| 20/11/2024 |
775.310 |
0,23%
|
616,48
|
609,40
|
619,9499
|
616,83
|
| 19/11/2024 |
773.215 |
-0,74%
|
614,23
|
609,40
|
623,7737
|
615,66
|
| 18/11/2024 |
774.052 |
1,22%
|
614,60
|
611,82
|
623,7737
|
620,26
|
| 15/11/2024 |
1.179.282 |
-4,74%
|
660,00
|
612,35
|
660,00
|
612,76
|
| 14/11/2024 |
773.208 |
0,07%
|
657,62
|
638,33
|
660,09
|
645,00
|
| 13/11/2024 |
925.092 |
-2,98%
|
657,0001
|
638,33
|
669,26
|
644,55
|
| 12/11/2024 |
727.086 |
-0,19%
|
684,00
|
654,88
|
685,205
|
664,78
|
| 11/11/2024 |
891.780 |
-3,11%
|
684,69
|
656,74
|
685,09
|
666,03
|
| 08/11/2024 |
806.853 |
0,18%
|
682,85
|
673,40
|
694,36
|
687,41
|
| 07/11/2024 |
738.583 |
2,46%
|
677,51
|
657,48
|
687,82
|
686,15
|
| 06/11/2024 |
1.132.460 |
-0,10%
|
669,08
|
657,48
|
681,295
|
669,66
|
| 05/11/2024 |
760.634 |
%
|
669,08
|
667,25
|
681,295
|
670,33
|
| 04/11/2024 |
468.352 |
%
|
667,25
|
662,50
|
670,56
|
663,37
|
| 01/11/2024 |
646.683 |
%
|
666,50
|
664,945
|
678,645
|
669,38
|
| 31/10/2024 |
1.316.396 |
%
|
677,65
|
656,00
|
681,05
|
668,46
|
| 30/10/2024 |
1.009.559 |
%
|
675,00
|
680,50
|
695,19
|
691,80
|
| 29/10/2024 |
1.003.479 |
%
|
675,00
|
673,77
|
700,40
|
696,23
|
| 28/10/2024 |
592.895 |
%
|
678,75
|
670,21
|
678,70
|
674,35
|
| 25/10/2024 |
527.348 |
%
|
678,75
|
668,83
|
682,58
|
673,07
|
| 24/10/2024 |
687.819 |
%
|
678,75
|
665,44
|
682,83
|
666,16
|
| 23/10/2024 |
582.365 |
%
|
670,00
|
654,65
|
672,31
|
664,63
|
| 22/10/2024 |
572.335 |
%
|
670,00
|
663,788
|
673,15
|
670,08
|
| 21/10/2024 |
498.004 |
%
|
677,50
|
667,40
|
677,50
|
673,61
|
| 18/10/2024 |
755.168 |
%
|
667,93
|
664,32
|
681,8999
|
678,52
|
| 17/10/2024 |
1.379.075 |
%
|
700,98
|
669,68
|
701,22
|
670,25
|
| 16/10/2024 |
1.598.540 |
%
|
720,57
|
682,01
|
720,76
|
689,30
|
| 15/10/2024 |
1.927.652 |
%
|
825,52
|
698,96
|
832,38
|
708,99
|
| 14/10/2024 |
403.943 |
%
|
811,71
|
811,71
|
832,9987
|
829,65
|
| 11/10/2024 |
393.419 |
%
|
791,35
|
792,665
|
806,34
|
803,73
|
| 10/10/2024 |
239.276 |
%
|
791,35
|
787,615
|
799,64
|
797,98
|
| 09/10/2024 |
456.283 |
%
|
782,03
|
780,35
|
806,78
|
804,63
|
| 08/10/2024 |
415.652 |
%
|
781,90
|
774,24
|
793,67
|
783,90
|
| 07/10/2024 |
500.746 |
%
|
760,66
|
771,84
|
787,8956
|
781,67
|
| 04/10/2024 |
447.213 |
%
|
760,66
|
777,2102
|
796,6897
|
787,39
|
| 03/10/2024 |
355.361 |
%
|
760,66
|
764,00
|
783,9863
|
774,56
|
| 02/10/2024 |
469.478 |
%
|
760,66
|
755,00
|
787,38
|
777,36
|
| 01/10/2024 |
791.100 |
%
|
773,08
|
746,16
|
786,91
|
753,69
|
| 30/09/2024 |
692.735 |
%
|
773,08
|
761,29
|
780,99
|
774,41
|
| 27/09/2024 |
405.042 |
%
|
807,96
|
777,90
|
808,46
|
782,40
|
| 26/09/2024 |
654.992 |
%
|
762,90
|
781,16
|
822,00
|
804,55
|
| 25/09/2024 |
408.960 |
%
|
762,90
|
759,6901
|
781,555
|
772,06
|
