Kulicke and Soffa Industries Inc (KLIC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	14.573	0,80%	47,50	47,50	47,93	47,89
17/05/2024	236.137	-0,96%	48,22	47,215	48,22	47,51
16/05/2024	216.462	-0,83%	48,33	47,69	48,33	47,97
15/05/2024	201.589	0,27%	48,70	47,87	48,72	48,36
14/05/2024	263.532	0,50%	48,35	47,86	48,525	48,23
13/05/2024	191.428	-0,25%	48,23	47,40	48,4453	47,99
10/05/2024	167.217	0,33%	48,55	47,3401	48,335	48,11
09/05/2024	272.943	-0,54%	48,55	47,79	48,815	47,95
08/05/2024	252.581	0,40%	47,34	47,34	48,29	48,21
07/05/2024	291.048	1,12%	47,56	47,55	48,76	48,02
06/05/2024	295.817	1,04%	47,50	47,19	47,92	47,49
03/05/2024	401.341	2,13%	46,69	46,60	47,19	47,00
02/05/2024	700.733	3,74%	46,69	44,56	46,94	46,02
01/05/2024	599.747	-4,15%	46,69	44,27	45,91	44,36
30/04/2024	190.084	-1,87%	46,69	46,25	47,47	46,28
29/04/2024	223.885	0,30%	46,00	47,06	47,50	47,16
26/04/2024	272.802	1,86%	46,00	45,71	47,342	47,02
25/04/2024	417.503	-1,22%	45,80	45,97	46,845	46,16
24/04/2024	227.596	1,21%	45,80	46,31	47,27	46,73
23/04/2024	228.992	1,41%	45,80	45,52	46,70	46,17
22/04/2024	227.169	1,40%	45,80	44,94	45,82	45,53
19/04/2024	419.851	-2,58%	45,80	44,42	46,07	44,90
18/04/2024	345.137	0,00%	47,96	45,38	46,23	46,09
17/04/2024	332.140	-2,91%	47,96	45,30	47,46	46,09
16/04/2024	200.493	-0,02%	47,96	46,925	47,72	47,47
15/04/2024	150.773	-0,63%	47,96	47,00	48,18	47,48
12/04/2024	192.491	-1,93%	47,96	47,225	48,48	47,78
11/04/2024	249.414	1,86%	47,96	47,83	48,91	48,72
10/04/2024	227.809	-3,67%	48,61	47,40	49,65	47,83
09/04/2024	174.950	2,08%	49,27	48,83	49,65	49,65
08/04/2024	180.762	0,96%	48,15	48,47	49,09	48,64
05/04/2024	139.129	0,25%	48,15	48,12	48,64	48,18
04/04/2024	214.695	-2,61%	49,85	48,01	50,2057	48,06
03/04/2024	183.252	0,24%	48,43	48,40	49,86	49,35
02/04/2024	325.322	-2,46%	49,85	48,65	51,095	49,23
01/04/2024	182.807	0,32%	49,65	50,29	51,095	50,47
28/03/2024	384.923	1,45%	49,65	49,65	50,94	50,31
27/03/2024	250.425	2,06%	49,01	48,895	50,12	49,59
26/03/2024	202.355	-0,65%	49,15	48,51	49,33	48,59
25/03/2024	191.653	-1,13%	49,15	48,72	49,775	48,91
22/03/2024	240.570	0,59%	49,18	48,94	49,505	49,47
21/03/2024	272.152	1,58%	47,48	49,16	50,22	49,38
20/03/2024	214.825	2,68%	47,48	47,32	48,90	48,61
19/03/2024	259.907	-0,96%	48,34	47,27	48,18	47,34
18/03/2024	254.717	0,42%	48,34	47,79	49,2343	47,80
15/03/2024	552.399	0,32%	46,89	46,83	47,705	47,60
14/03/2024	222.515	-2,45%	48,53	47,23	48,53	47,45
13/03/2024	307.726	-2,72%	49,72	48,54	49,6638	48,64
12/03/2024	556.217	0,04%	49,72	47,5285	50,2499	50,00
11/03/2024	285.945	-1,25%	49,72	49,69	50,33	49,98
08/03/2024	369.728	-2,32%	49,88	50,275	52,55	50,61
07/03/2024	455.333	4,75%	49,88	49,58	52,0053	51,81
06/03/2024	222.311	1,60%	49,10	49,17	50,09	49,46
05/03/2024	292.507	-2,07%	49,10	48,214	49,69	48,68
04/03/2024	371.312	1,72%	48,17	48,60	50,08	49,71
01/03/2024	394.265	2,63%	48,17	46,82	49,38	48,87
29/02/2024	1.104.479	-1,00%	48,17	45,21	48,49	47,62
28/02/2024	555.163	-1,54%	48,17	48,055	49,055	48,10
27/02/2024	211.560	-0,08%	49,39	48,83	49,75	48,85
26/02/2024	333.104	-0,16%	49,24	48,89	49,5799	48,89
23/02/2024	173.137	-0,81%	49,43	48,59	49,73	48,97
22/02/2024	445.406	1,90%	49,43	48,795	49,82	49,37
21/02/2024	257.363	-0,29%	48,05	47,61	48,49	48,45
20/02/2024	352.359	-3,52%	50,57	48,295	49,775	48,59
19/02/2024	189.864	0,00%	50,57	50,07	51,25	50,36
16/02/2024	189.864	1,78%	50,57	50,07	51,25	50,36
15/02/2024	247.781	2,12%	49,87	49,46	50,80	50,53
14/02/2024	276.027	3,28%	48,70	48,77	49,595	49,48
13/02/2024	328.628	-4,51%	48,70	47,56	49,29	47,91
12/02/2024	260.619	0,08%	46,91	49,792	51,04	50,17
09/02/2024	373.103	5,43%	46,91	47,925	50,68	50,13
08/02/2024	328.382	0,85%	46,91	46,75	48,36	47,55
07/02/2024	407.707	-0,97%	47,94	46,82	47,70	47,15
06/02/2024	605.230	1,54%	45,97	44,8201	48,05	47,61
05/02/2024	562.120	1,80%	45,97	44,8201	47,31	46,89
02/02/2024	744.588	1,28%	45,00	44,7801	46,40	46,06
01/02/2024	1.490.203	-9,62%	53,03	45,371	51,07	45,48
31/01/2024	680.424	-4,46%	53,03	50,19	51,90	50,32
30/01/2024	282.143	-1,79%	53,03	52,64	53,645	52,67
29/01/2024	253.164	0,81%	53,03	52,51	53,66	53,63
26/01/2024	193.679	-3,61%	55,63	53,06	55,13	53,20
25/01/2024	223.197	-0,42%	55,63	54,92	56,50	55,19
24/01/2024	445.635	0,82%	55,63	55,33	56,18	55,42
23/01/2024	315.995	-0,92%	54,00	54,97	56,18	54,97
22/01/2024	386.205	3,59%	54,00	53,965	55,59	55,48
19/01/2024	209.466	1,86%	53,24	52,26	53,81	53,56
18/01/2024	245.465	3,67%	51,76	51,76	52,86	52,58
17/01/2024	303.879	0,42%	51,09	49,33	50,735	50,72
16/01/2024	217.573	-0,06%	51,09	50,13	51,07	50,51
15/01/2024	228.411	-0,51%	51,09	50,195	51,32	50,54
12/01/2024	228.411	-0,51%	51,09	50,195	51,32	50,54
11/01/2024	185.507	-0,59%	50,90	50,01	51,05	50,80
10/01/2024	281.492	0,10%	50,94	49,83	51,53	51,10
09/01/2024	231.677	-0,54%	50,79	50,69	51,3969	51,38
08/01/2024	193.148	1,67%	50,82	50,86	51,92	51,66
05/01/2024	175.942	-0,53%	50,82	50,7428	51,45	50,81
04/01/2024	244.984	-0,04%	50,81	50,77	51,63	51,08
03/01/2024	254.730	-3,13%	53,84	50,975	51,96	51,10
02/01/2024	366.724	-3,60%	53,84	52,455	54,02	52,75
29/12/2023	164.231	-1,14%	55,21	54,40	55,59	54,72