Premium
KLA Corp (1KLAC)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.3 | 0.0491642084562 | 610.2 | 621.4 | 596 | 9 | 610.36046512 | DE |
| 12 | -158.8 | -20.6421422072 | 769.3 | 769.3 | 581.5 | 10 | 632.34435146 | DE |
| 26 | -175.3 | -22.308475439 | 785.8 | 827.6 | 564.5 | 11 | 683.86637631 | DE |
| 52 | 56 | 10.0991884581 | 554.5 | 827.6 | 549.5 | 11 | 689.49336207 | DE |
| 156 | 56 | 10.0991884581 | 554.5 | 827.6 | 549.5 | 11 | 689.49336207 | DE |
| 260 | 56 | 10.0991884581 | 554.5 | 827.6 | 549.5 | 11 | 689.49336207 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731084900 | 622.4 | 0 | 0.00 | 622.4 | 622.4 | 622.4 | 0 |
| 1730998500 | 622.4 | 0 | 0.00 | 622.4 | 622.4 | 622.4 | 0 |
| 1730912100 | 622.4 | 0 | 0.00 | 622.4 | 622.4 | 622.4 | 0 |
| 1730825700 | 622.4 | -18 | -2.81 | 622.4 | 622.4 | 622.4 | 3 |
| 1730739300 | 640.4 | 0 | 0.00 | 640.4 | 640.4 | 640.4 | 0 |
| 1730480100 | 640.4 | 0 | 0.00 | 640.4 | 640.4 | 640.4 | 0 |
| 1730393700 | 640.4 | 7.4 | 1.17 | 639.79999 | 640.4 | 639.79999 | 16 |
| 1730307300 | 633 | -4 | -0.63 | 652.1 | 652.1 | 633 | 20 |
| 1730220900 | 637 | 4 | 0.63 | 631 | 637 | 631 | 5 |
| 1730134500 | 633 | 12.4 | 2.00 | 633 | 633 | 633 | 1 |
| 1729871700 | 620.6 | 0 | 0.00 | 620.6 | 620.6 | 620.6 | 0 |
| 1729785300 | 620.6 | 0 | 0.00 | 620.6 | 620.6 | 620.6 | 0 |
| 1729698900 | 620.6 | 0 | 0.00 | 620.6 | 620.6 | 620.6 | 1 |
| 1729612500 | 620.6 | 1.2 | 0.19 | 620.6 | 620.6 | 620.6 | 1 |
| 1729526100 | 619.4 | -2.3 | -0.37 | 620.2 | 620.2 | 619.4 | 12 |
| 1729266900 | 621.7 | -5.7 | -0.91 | 621.7 | 621.7 | 621.7 | 1 |
| 1729180500 | 627.4 | -17.3 | -2.68 | 636.6 | 636.6 | 627.4 | 20 |
| 1729094100 | 644.7 | -101.5 | -13.60 | 658.7 | 659.1 | 633.1 | 55 |
| 1729007700 | 746.2 | 8.2 | 1.11 | 769.3 | 769.3 | 746.2 | 12 |
| 1728921300 | 738 | 0 | 0.00 | 738 | 738 | 738 | 0 |
| 1728662100 | 738 | 16 | 2.22 | 738 | 738 | 738 | 8 |
| 1728575700 | 722 | 1.2 | 0.17 | 729.2 | 729.2 | 722 | 15 |
| 1728460800 | 720.8 | 0 | 0.00 | 720.8 | 720.8 | 720.8 | 0 |
| 1728374400 | 720.8 | 0 | 0.00 | 720.8 | 720.8 | 720.8 | 0 |
| 1728288000 | 720.8 | 0 | 0.00 | 720.8 | 720.8 | 720.8 | 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
