XNAS
Datos históricos de KLA Corporation
KLA Corporation · KLAC
$195.58
▲ +0.07 (+0.04%)
Última operación · 10/10/2026, 17:20:02 UTC
- Variación en el periodo
- +99%
- Máximo
- US$307.37
- 30 de junio de 2026
- Mínimo
- US$98.10
- 10 de octubre de 2025
- Volumen medio diario
- 10.81 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 200.23 | 201.71 | 195.08 | 195.57 | −0.58% | 5.35 M |
| 8 oct 2026 | 192.72 | 202.22 | 191.09 | 196.72 | −0.06% | 10.15 M |
| 7 oct 2026 | 192.04 | 197.18 | 191.20 | 196.83 | −0.32% | 7.16 M |
| 6 oct 2026 | 207.34 | 207.66 | 196.83 | 197.46 | −4.54% | 9.61 M |
| 5 oct 2026 | 205.29 | 206.87 | 199.61 | 206.85 | −0.02% | 7.99 M |
| 2 oct 2026 | 207.81 | 208.68 | 204.06 | 206.89 | +3.27% | 7.36 M |
| 1 oct 2026 | 196.69 | 201.98 | 194.90 | 200.33 | +2.77% | 8.7 M |
| 30 sep 2026 | 196.01 | 197.60 | 193.95 | 194.93 | −0.81% | 6.86 M |
| 29 sep 2026 | 194.94 | 197.47 | 192.57 | 196.53 | +3.89% | 7.78 M |
| 28 sep 2026 | 186.71 | 190.70 | 182.70 | 189.17 | +0.67% | 8.71 M |
| 25 sep 2026 | 187.33 | 189.56 | 186.02 | 187.92 | +0.43% | 7.15 M |
| 24 sep 2026 | 185.81 | 187.96 | 182.40 | 187.11 | −0.40% | 7.8 M |
| 23 sep 2026 | 186.25 | 188.00 | 181.73 | 187.86 | −0.24% | 8.86 M |
| 22 sep 2026 | 180.71 | 188.60 | 179.70 | 188.32 | +2.36% | 9.31 M |
| 21 sep 2026 | 179.30 | 185.94 | 178.31 | 183.97 | +3.94% | 9.65 M |
| 18 sep 2026 | 170.50 | 177.14 | 169.72 | 176.99 | +4.74% | 20.07 M |
| 17 sep 2026 | 173.00 | 173.79 | 167.26 | 168.98 | +0.97% | 9.9 M |
| 16 sep 2026 | 171.52 | 171.72 | 165.89 | 167.36 | −0.39% | 6.71 M |
| 15 sep 2026 | 172.00 | 172.07 | 165.93 | 168.02 | −0.63% | 7.91 M |
| 14 sep 2026 | 168.08 | 173.03 | 167.57 | 169.09 | −6.39% | 12.06 M |
| 11 sep 2026 | 181.71 | 182.41 | 177.01 | 180.64 | +1.95% | 7.49 M |
| 10 sep 2026 | 176.67 | 180.64 | 174.18 | 177.18 | −3.13% | 10.64 M |
| 9 sep 2026 | 187.56 | 189.91 | 179.55 | 182.91 | −3.21% | 9.11 M |
| 8 sep 2026 | 190.15 | 190.87 | 185.84 | 188.98 | +1.82% | 12.4 M |
| 4 sep 2026 | 177.90 | 187.36 | 173.46 | 185.60 | +7.32% | 12.73 M |
| 3 sep 2026 | 169.47 | 173.09 | 167.05 | 172.94 | +0.39% | 6.86 M |
| 2 sep 2026 | 171.76 | 172.95 | 167.56 | 172.26 | +0.80% | 6.47 M |
| 1 sep 2026 | 172.74 | 173.20 | 168.07 | 170.89 | −2.60% | 10.48 M |
| 31 ago 2026 | 176.86 | 177.61 | 174.17 | 175.45 | −0.05% | 7.61 M |
| 28 ago 2026 | 182.04 | 182.60 | 174.70 | 175.54 | −4.48% | 9.97 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.