Premium
KLA Corp (1KLAC)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -2 | -0.30039050766 | 665.8 | 738.3 | 665.8 | 7 | 718.65365854 | DE |
| 12 | 82.3 | 14.1530524506 | 581.5 | 738.3 | 581.5 | 7 | 648.23464567 | DE |
| 26 | 10 | 1.5295197308 | 653.8 | 769.3 | 581.5 | 10 | 660.59908884 | DE |
| 52 | 54.3 | 8.90894175554 | 609.5 | 827.6 | 564.5 | 11 | 694.01615646 | DE |
| 156 | 109.3 | 19.7114517583 | 554.5 | 827.6 | 549.5 | 11 | 690.40140845 | DE |
| 260 | 109.3 | 19.7114517583 | 554.5 | 827.6 | 549.5 | 11 | 690.40140845 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738947300 | 677.5 | 0 | 0.00 | 677.5 | 677.5 | 677.5 | 0 |
| 1738860900 | 677.5 | 0 | 0.00 | 677.5 | 677.5 | 677.5 | 0 |
| 1738774500 | 677.5 | 0 | 0.00 | 677.5 | 677.5 | 677.5 | 0 |
| 1738688100 | 677.5 | 0 | 0.00 | 677.5 | 677.5 | 677.5 | 0 |
| 1738601700 | 677.5 | 0 | 0.00 | 677.5 | 677.5 | 677.5 | 0 |
| 1738342500 | 677.5 | 0 | 0.00 | 677.5 | 677.5 | 677.5 | 0 |
| 1738256100 | 677.5 | 0 | 0.00 | 677.5 | 677.5 | 677.5 | 0 |
| 1738169700 | 677.5 | 0 | 0.00 | 677.5 | 677.5 | 677.5 | 0 |
| 1738083300 | 677.5 | -37.5 | -5.24 | 677.5 | 677.5 | 677.5 | 2 |
| 1737996900 | 715 | 0 | 0.00 | 715 | 715 | 715 | 0 |
| 1737737700 | 715 | 0 | 0.00 | 715 | 715 | 715 | 0 |
| 1737651300 | 715 | -23.3 | -3.16 | 715 | 715 | 715 | 2 |
| 1737564900 | 738.3 | 0 | 0.00 | 738.3 | 738.3 | 738.3 | 0 |
| 1737478500 | 738.3 | 0 | 0.00 | 738.3 | 738.3 | 738.3 | 0 |
| 1737392100 | 738.3 | 0 | 0.00 | 738.3 | 738.3 | 738.3 | 0 |
| 1737132900 | 738.3 | 3.9 | 0.53 | 724 | 738.3 | 724 | 10 |
| 1737046500 | 734.4 | 37.8 | 5.43 | 726 | 734.4 | 726 | 17 |
| 1736960100 | 696.6 | 30.8 | 4.63 | 696.6 | 696.6 | 696.6 | 5 |
| 1736873700 | 665.79999 | 0 | 0.00 | 665.79999 | 665.79999 | 665.79999 | 0 |
| 1736787300 | 665.79999 | 0 | 0.00 | 665.79999 | 665.79999 | 665.79999 | 0 |
| 1736528100 | 665.79999 | -7.1 | -1.06 | 665.79999 | 665.79999 | 665.79999 | 5 |
| 1736441700 | 672.9 | 0 | 0.00 | 672.9 | 672.9 | 672.9 | 0 |
| 1736355300 | 672.9 | 0 | 0.00 | 672.9 | 672.9 | 672.9 | 0 |
| 1736268900 | 672.9 | 62.4 | 10.22 | 662.4 | 672.9 | 662.4 | 6 |
| 1736182500 | 610.5 | 0 | 0.00 | 610.5 | 610.5 | 610.5 | 0 |
| 1735923300 | 610.5 | 0 | 0.00 | 610.5 | 610.5 | 610.5 | 0 |
| 1735836900 | 610.5 | 0 | 0.00 | 610.5 | 610.5 | 610.5 | 0 |
| 1735577700 | 610.5 | 0 | 0.00 | 610.5 | 610.5 | 610.5 | 0 |
| 1735318500 | 610.5 | 6.5 | 1.08 | 605.6 | 610.5 | 605.6 | 3 |
| 1734972900 | 604 | 8 | 1.34 | 604 | 604 | 604 | 3 |
| 1734713700 | 596 | -25.4 | -4.09 | 596 | 596 | 596 | 2 |
| 1734627300 | 621.4 | 0 | 0.00 | 621.4 | 621.4 | 621.4 | 0 |
| 1734540900 | 621.4 | 0 | 0.00 | 621.4 | 621.4 | 621.4 | 0 |
| 1734454500 | 621.4 | 0 | 0.00 | 621.4 | 621.4 | 621.4 | 0 |
| 1734368100 | 621.4 | 0 | 0.00 | 621.4 | 621.4 | 621.4 | 0 |
| 1734108900 | 621.4 | 0 | 0.00 | 621.4 | 621.4 | 621.4 | 0 |
| 1734022500 | 621.4 | 0 | 0.00 | 621.4 | 621.4 | 621.4 | 0 |
| 1733936100 | 621.4 | 11.3 | 1.85 | 621.4 | 621.4 | 621.4 | 5 |
| 1733849700 | 610.1 | 0 | 0.00 | 610.1 | 610.1 | 610.1 | 0 |
| 1733763300 | 610.1 | -21 | -3.33 | 610.2 | 610.2 | 610.1 | 30 |
| 1733504100 | 631.1 | 0 | 0.00 | 631.1 | 631.1 | 631.1 | 0 |
| 1733417700 | 631.1 | -11.9 | -1.85 | 631.1 | 631.1 | 631.1 | 1 |
| 1733331300 | 643 | 16.3 | 2.60 | 641.6 | 643 | 641.6 | 10 |
| 1733244900 | 626.7 | 30.6 | 5.13 | 637.79999 | 637.79999 | 626.7 | 2 |
| 1733158500 | 596.1 | 0 | 0.00 | 596.1 | 596.1 | 596.1 | 0 |
| 1732899300 | 596.1 | 0 | 0.00 | 596.1 | 596.1 | 596.1 | 0 |
| 1732812900 | 596.1 | -1 | -0.17 | 609 | 609 | 596.1 | 20 |
| 1732726500 | 597.1 | 0 | 0.00 | 597.1 | 597.1 | 597.1 | 0 |
| 1732640100 | 597.1 | 0 | 0.00 | 597.1 | 597.1 | 597.1 | 0 |
| 1732553700 | 597.1 | 0 | 0.00 | 597.1 | 597.1 | 597.1 | 0 |
| 1732294500 | 597.1 | 15.6 | 2.68 | 597.1 | 597.1 | 597.1 | 1 |
| 1732208100 | 581.5 | 0 | 0.00 | 581.5 | 581.5 | 581.5 | 0 |
| 1732121700 | 581.5 | -27 | -4.44 | 581.5 | 581.5 | 581.5 | 3 |
| 1732035300 | 608.5 | 0 | 0.00 | 608.5 | 608.5 | 608.5 | 0 |
| 1731948900 | 608.5 | 0 | 0.00 | 608.5 | 608.5 | 608.5 | 0 |
| 1731689700 | 608.5 | 0 | 0.00 | 608.5 | 608.5 | 608.5 | 0 |
| 1731603300 | 608.5 | 0 | 0.00 | 608.5 | 608.5 | 608.5 | 0 |
| 1731516900 | 608.5 | -31.3 | -4.89 | 632.4 | 632.4 | 608.5 | 7 |
| 1731430500 | 639.79999 | 0 | 0.00 | 639.79999 | 639.79999 | 639.79999 | 0 |
| 1731344100 | 639.79999 | 17.4 | 2.80 | 639.79999 | 639.79999 | 639.79999 | 5 |
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
