La bourse ferme dans 5 h 15 min

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
666,04-23,25 (-3,37 %)
À la clôture : 04:00PM EDT
673,51 +7,47 (+1,12 %)
Avant Bourse : 06:10AM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 2024680,47691,73662,50666,04666,041 273 100
30 avr. 2024711,64717,73688,29689,29689,29902 200
29 avr. 2024706,41715,98700,39713,93713,93931 600
26 avr. 2024683,00710,26678,81706,26706,261 193 500
25 avr. 2024656,98677,72650,01672,95672,951 065 800
24 avr. 2024659,78668,18647,60656,54656,54873 400
23 avr. 2024636,04654,00635,83648,21648,21710 100
22 avr. 2024635,35638,73625,33633,64633,64924 300
19 avr. 2024646,20647,71623,17628,16628,161 072 600
18 avr. 2024655,79658,41642,00644,22644,22903 100
17 avr. 2024681,77684,85657,83658,98658,981 193 100
16 avr. 2024678,49696,92678,49693,31693,31922 400
15 avr. 2024689,88698,70672,53678,49678,49886 100
12 avr. 2024684,44689,27677,42680,78680,78810 200
11 avr. 2024694,83701,63687,85700,61700,61831 500
10 avr. 2024685,90695,00684,21687,12687,12610 000
09 avr. 2024700,00700,00682,71696,83696,83708 800
08 avr. 2024688,35692,42678,49690,82690,82518 300
05 avr. 2024674,07688,83674,07682,84682,84790 900
04 avr. 2024706,28707,85668,43672,75672,751 102 900
03 avr. 2024690,18707,13686,99697,53697,53782 400
02 avr. 2024694,23697,26686,10693,93693,93950 800
01 avr. 2024700,00718,18699,75710,88710,88772 200
28 mars 2024696,87699,82690,01698,57698,571 080 900
27 mars 2024692,40697,70681,91696,87696,87976 300
26 mars 2024705,04707,40687,57688,42688,42865 100
25 mars 2024697,85708,10695,86699,73699,73493 200
22 mars 2024706,43718,29705,21710,56710,56412 700
21 mars 2024716,89727,64711,53713,13713,13758 200
20 mars 2024680,16698,21673,57695,95695,95904 400
19 mars 2024677,80686,00668,70681,06681,06888 500
18 mars 2024696,33705,17689,27690,70690,70797 900
15 mars 2024686,83691,89679,71683,90683,901 669 400
14 mars 2024698,46701,00687,77692,33692,33934 100
13 mars 2024690,60695,66682,17688,71688,711 155 300
12 mars 2024691,72698,85683,35698,40698,40875 600
11 mars 2024690,05691,43675,11685,38685,381 037 600
08 mars 2024722,81724,47699,21699,21699,211 121 400
07 mars 2024719,28729,15719,28723,26723,261 059 100
06 mars 2024711,77721,47706,04715,46715,461 063 700
05 mars 2024712,33716,22697,81705,87705,871 107 300
04 mars 2024724,75728,00716,43717,81717,81751 400
01 mars 2024688,28719,22688,25717,57717,571 124 600
29 févr. 2024682,44684,10674,84682,30682,30998 900
28 févr. 2024667,70675,63667,70673,00673,00622 600
27 févr. 2024679,99684,70676,67677,58677,58717 400
26 févr. 2024675,62686,77673,99683,82683,82649 800
23 févr. 2024683,00687,57668,03668,82668,82597 900
22 févr. 2024675,66687,69672,85683,77683,771 077 800
21 févr. 2024645,17652,07639,17651,92651,92746 100
20 févr. 2024654,51660,99644,70651,77651,771 262 800
16 févr. 2024666,99677,47657,56661,35661,351 059 300
15 févr. 2024655,00661,82650,50652,38652,381 025 400
15 févr. 20241.45 Dividende
14 févr. 2024650,00661,87647,78653,84652,391 175 000
13 févr. 2024628,17649,47625,50641,07639,651 499 400
12 févr. 2024646,10657,56645,22648,05646,611 233 200
09 févr. 2024629,15651,26628,55649,80648,361 246 400
08 févr. 2024608,90624,80608,17618,49617,12733 200
07 févr. 2024609,40612,50598,68608,90607,55857 700
06 févr. 2024616,37616,37595,86601,62600,291 027 700
05 févr. 2024607,33615,09600,54614,88613,52903 000
02 févr. 2024595,25607,63593,01604,32602,98854 300
01 févr. 2024598,78602,04594,64599,10597,77890 100
31 janv. 2024587,74601,99581,70594,04592,721 081 200
30 janv. 2024595,02602,01594,51595,35594,031 036 500
29 janv. 2024596,49602,20594,56600,08598,751 060 600
26 janv. 2024624,00625,92596,21599,37598,042 195 400
25 janv. 2024651,50658,78639,15641,69640,271 716 800
24 janv. 2024635,76646,13627,30638,45637,031 083 500
23 janv. 2024618,79622,97610,37619,33617,96895 700
22 janv. 2024618,53628,29617,60623,10621,72967 600
19 janv. 2024595,42616,98593,03612,99611,631 335 000
18 janv. 2024579,30591,99577,00590,00588,691 445 300
17 janv. 2024564,00564,00552,85562,50561,25741 100
16 janv. 2024559,12569,59557,75566,81565,55962 200
12 janv. 2024563,98564,42557,19560,61559,37617 400
11 janv. 2024557,00565,41549,63562,14560,89650 600
10 janv. 2024558,95558,95549,87556,09554,86793 500
09 janv. 2024555,00561,67551,10556,34555,11810 300
08 janv. 2024549,06565,89548,85562,36561,111 268 100
05 janv. 2024548,11551,35542,41544,31543,10767 000
04 janv. 2024546,39554,90544,81546,44545,23859 900
03 janv. 2024552,00558,25550,00552,59551,36819 100
02 janv. 2024573,21573,21553,65560,39559,15967 500
29 déc. 2023584,78586,70577,02581,30580,01512 600
28 déc. 2023597,10597,43585,98586,27584,97514 100
27 déc. 2023594,17594,89588,44591,47590,16586 900
26 déc. 2023586,90593,91586,17591,37590,06654 700
22 déc. 2023579,70585,00578,46582,65581,36409 600
21 déc. 2023575,50582,15572,52580,45579,16640 400
20 déc. 2023572,05578,50562,69563,30562,051 036 200
19 déc. 2023579,86583,01577,00578,11576,83877 800
18 déc. 2023591,51593,00575,56576,73575,45928 400
15 déc. 2023585,00590,15581,91585,13583,831 387 700
14 déc. 2023575,05586,35575,05582,42581,131 499 100
13 déc. 2023562,10573,56558,85570,70569,43783 800
12 déc. 2023558,20564,46558,16561,05559,81871 800
11 déc. 2023545,56563,61542,70559,21557,971 134 700
08 déc. 2023535,53539,18532,00534,43533,241 038 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...