KLA Corp (1KLAC)
BIT
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.2 | -0.30428769018 | 723 | 723 | 720.8 | 5 | 723 | DE |
4 | 9.1 | 1.27862863566 | 711.7 | 723 | 630.6 | 10 | 657.0372549 | DE |
12 | -72.8 | -9.17338709677 | 793.6 | 827.6 | 564.5 | 14 | 724.67828746 | DE |
26 | 83.3 | 13.0666666667 | 637.5 | 827.6 | 564.5 | 14 | 719.80843373 | DE |
52 | 166.3 | 29.9909828674 | 554.5 | 827.6 | 549.5 | 12 | 703.59416386 | DE |
156 | 166.3 | 29.9909828674 | 554.5 | 827.6 | 549.5 | 12 | 703.59416386 | DE |
260 | 166.3 | 29.9909828674 | 554.5 | 827.6 | 549.5 | 12 | 703.59416386 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1727366100 | 723 | 92.4 | 14.65 | 723 | 723 | 723 | 5 |
1727279700 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
1727193300 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
1727106900 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
1726847700 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
1726761300 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
1726674900 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
1726588500 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
1726502100 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
1726242900 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
1726156500 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
1726070100 | 630.6 | -5.1 | -0.80 | 630.6 | 630.6 | 630.6 | 2 |
1725983700 | 635.7 | 0 | 0.00 | 635.7 | 635.7 | 635.7 | 0 |
1725897300 | 635.7 | 0 | 0.00 | 635.7 | 635.7 | 635.7 | 0 |
1725638100 | 635.7 | -27.9 | -4.20 | 649.4 | 655.79999 | 635.7 | 22 |
1725551700 | 663.6 | 0 | 0.00 | 663.6 | 663.6 | 663.6 | 0 |
1725465300 | 663.6 | -48.1 | -6.76 | 663.79999 | 663.79999 | 663.6 | 21 |
1725378900 | 711.7 | 0 | 0.00 | 711.7 | 711.7 | 711.7 | 0 |
1725292500 | 711.7 | -20.5 | -2.80 | 711.7 | 711.7 | 711.7 | 1 |
1725033300 | 732.2 | 0 | 0.00 | 732.2 | 732.2 | 732.2 | 0 |
1724946900 | 732.2 | 10.6 | 1.47 | 733 | 733 | 732.2 | 15 |
1724860500 | 721.6 | 0 | 0.00 | 721.6 | 721.6 | 721.6 | 0 |
1724774100 | 721.6 | 0 | 0.00 | 721.6 | 721.6 | 721.6 | 0 |
1724687700 | 721.6 | 0 | 0.00 | 721.6 | 721.6 | 721.6 | 0 |
1724428500 | 721.6 | -9.6 | -1.31 | 724 | 724 | 721.6 | 2 |
1724342100 | 731.2 | 0.1 | 0.01 | 750.9 | 750.9 | 731.2 | 2 |
1724255700 | 731.1 | 33.7 | 4.83 | 747 | 747 | 731.1 | 16 |
1724169300 | 697.4 | 0 | 0.00 | 697.4 | 697.4 | 697.4 | 0 |
1724082900 | 697.4 | 0 | 0.00 | 697.4 | 697.4 | 697.4 | 0 |
1723823700 | 697.4 | 0 | 0.00 | 697.4 | 697.4 | 697.4 | 0 |
1723650900 | 697.4 | 0 | 0.00 | 697.4 | 697.4 | 697.4 | 0 |
1723564500 | 697.4 | 0 | 0.00 | 697.4 | 697.4 | 697.4 | 0 |
1723478100 | 697.4 | 43.6 | 6.67 | 697.4 | 697.4 | 697.4 | 7 |
1723218900 | 653.79999 | 0 | 0.00 | 653.79999 | 653.79999 | 653.79999 | 0 |
1723132500 | 653.79999 | 89.3 | 15.82 | 653.79999 | 653.79999 | 653.79999 | 30 |
1723046100 | 564.5 | 0 | 0.00 | 564.5 | 564.5 | 564.5 | 0 |
1722959700 | 564.5 | 0 | 0.00 | 564.5 | 564.5 | 564.5 | 0 |
1722873300 | 564.5 | -181.3 | -24.31 | 564.5 | 564.5 | 564.5 | 5 |
1722614100 | 745.8 | 0 | 0.00 | 745.8 | 745.8 | 745.8 | 0 |
1722527700 | 745.8 | 14.8 | 2.02 | 745.9 | 745.9 | 745.8 | 40 |
1722441300 | 731 | 0 | 0.00 | 731 | 731 | 731 | 0 |
1722354900 | 731 | 41.4 | 6.00 | 730.8 | 731 | 730.8 | 40 |
1722268500 | 689.6 | 0 | 0.00 | 689.6 | 689.6 | 689.6 | 0 |
1722009300 | 689.6 | 0 | 0.00 | 689.6 | 689.6 | 689.6 | 0 |
1721922900 | 689.6 | -48.8 | -6.61 | 694.3 | 694.3 | 689.5 | 15 |
1721836500 | 738.4 | 0 | 0.00 | 738.4 | 738.4 | 738.4 | 0 |
1721750100 | 738.4 | 2.6 | 0.35 | 761.1 | 761.1 | 738.4 | 14 |
1721663700 | 735.8 | 10.7 | 1.48 | 712.8 | 735.8 | 712.8 | 6 |
1721404500 | 725.1 | 4.5 | 0.62 | 725.1 | 725.1 | 725.1 | 3 |
1721318100 | 720.6 | -27.4 | -3.66 | 720.6 | 720.6 | 720.6 | 1 |
1721231700 | 748 | -47.2 | -5.94 | 748 | 748 | 748 | 2 |
1721145300 | 795.2 | 0 | 0.00 | 795.2 | 795.2 | 795.2 | 0 |
1721058900 | 795.2 | 0 | 0.00 | 795.2 | 795.2 | 795.2 | 0 |
1720799700 | 795.2 | -3.8 | -0.48 | 795.2 | 795.2 | 795.2 | 14 |
1720713300 | 799 | 3.9 | 0.49 | 827.6 | 827.6 | 799 | 33 |
1720626900 | 795.1 | 0 | 0.00 | 795.1 | 795.1 | 795.1 | 0 |
1720540500 | 795.1 | 0 | 0.00 | 795.1 | 795.1 | 795.1 | 0 |
1720454100 | 795.1 | 6.9 | 0.88 | 785.8 | 795.1 | 785.8 | 9 |
1720194900 | 788.2 | 23.2 | 3.03 | 793.6 | 793.6 | 788.2 | 22 |
1720108500 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
1720022100 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
1719935700 | 765 | -3 | -0.39 | 765 | 765 | 765 | 3 |
1719849300 | 768 | -24.8 | -3.13 | 768 | 768 | 768 | 2 |
1719558000 | 792.8 | 0 | 0.00 | 792.8 | 792.8 | 792.8 | 0 |
1719471600 | 792.8 | 0 | 0.00 | 792.8 | 792.8 | 792.8 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales