Premium
KLA Corporation (KLAC)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -63.74 | -9.31871345029 | 684 | 684 | 612.35 | 1352554 | 645.03321753 | CS |
| 4 | -57.24 | -8.44870848708 | 677.5 | 700.4 | 612.35 | 1174096 | 667.07913403 | CS |
| 12 | -193.14 | -23.7447750184 | 813.4 | 832.9987 | 612.35 | 1039161 | 716.685888 | CS |
| 26 | -131.62 | -17.5054529978 | 751.88 | 894.77 | 612.35 | 967601 | 752.81058613 | CS |
| 52 | 78.06 | 14.3969015124 | 542.2 | 894.77 | 527.11 | 943578 | 696.97188522 | CS |
| 156 | 197.43 | 46.6925241823 | 422.83 | 894.77 | 250.2 | 1187530 | 465.76761209 | CS |
| 260 | 441.13 | 246.262490928 | 179.13 | 894.77 | 110.19 | 1214272 | 370.73761115 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 620.26 | 5.8 | 0.94 | 614.23 | 623.77369 | 611.77 | 1219802 |
| 1731713700 | 614.46 | -30.54 | -4.73 | 619.705 | 630 | 612.35 | 1648845 |
| 1731627300 | 645 | 0.45 | 0.07 | 657.08 | 657.08 | 642.74 | 1131100 |
| 1731540900 | 644.54999 | -20.23 | -3.04 | 652 | 655.99 | 638.32 | 1481655 |
| 1731454500 | 664.78 | -1.25 | -0.19 | 663.59 | 669.26 | 654.92999 | 1082010 |
| 1731368100 | 666.03 | -21.38 | -3.11 | 684 | 684 | 656.74 | 1419161 |
| 1731108900 | 687.41 | 1.26 | 0.18 | 691.18 | 694.36 | 681.38 | 1276273 |
| 1731022500 | 686.15 | 16.49 | 2.46 | 682.85 | 687.82 | 675.1 | 1117266 |
| 1730936100 | 669.66 | -0.67 | -0.10 | 675.995 | 678.64 | 657.48 | 1695774 |
| 1730849700 | 670.33 | 6.96 | 1.05 | 670.39 | 681.55 | 667.25 | 1004437 |
| 1730763300 | 663.37 | -6.01 | -0.90 | 667.25 | 670.55999 | 662.36 | 635090 |
| 1730500500 | 669.38 | 3.15 | 0.47 | 667.75 | 678.645 | 663.44 | 901961 |
| 1730414100 | 666.23 | -25.57 | -3.70 | 679.68 | 680.636 | 656 | 1965425 |
| 1730327700 | 691.8 | -4.43 | -0.64 | 682 | 695.19 | 680.92 | 1630455 |
| 1730241300 | 696.23 | 21.88 | 3.24 | 676 | 700.4 | 673.77 | 1319850 |
| 1730154900 | 674.35 | 1.28 | 0.19 | 674 | 679.14 | 670.87 | 1008686 |
| 1729895700 | 673.07 | 6.91 | 1.04 | 669.66999 | 682.84 | 668 | 954821 |
| 1729809300 | 666.16 | 1.53 | 0.23 | 678.75 | 683.7412 | 665.44 | 864300 |
| 1729722900 | 664.63 | -5.45 | -0.81 | 664.7 | 672.31 | 654.65 | 833309 |
| 1729636500 | 670.08 | -3.53 | -0.52 | 670.585 | 673.15 | 663.66 | 772660 |
| 1729550100 | 673.61 | -4.91 | -0.72 | 677.5 | 679.75 | 667.4 | 738846 |
| 1729290900 | 678.52 | 8.27 | 1.23 | 669 | 681.8999 | 664.32 | 1192491 |
| 1729204500 | 670.25 | -12.34 | -1.81 | 700.98 | 701.22 | 669.67999 | 1933815 |
| 1729118100 | 682.59 | -25.13 | -3.55 | 720.57 | 720.76 | 682.01 | 2280206 |
| 1729031700 | 707.72 | -121.93 | -14.70 | 825.52 | 832.38 | 698.96 | 2902853 |
| 1728945300 | 829.65 | 25.92 | 3.22 | 809.37 | 832.9987 | 809.37 | 567959 |
| 1728686100 | 803.73 | 5.75 | 0.72 | 792.78 | 806.42 | 792.78 | 557331 |
| 1728599700 | 797.98 | -6.65 | -0.83 | 790.51 | 799.82 | 787 | 450999 |
| 1728513300 | 804.63 | 20.73 | 2.64 | 782.03 | 806.78 | 780.35 | 628457 |
| 1728426900 | 783.9 | 2.23 | 0.29 | 781.9 | 793.67 | 777.92 | 634730 |
| 1728340500 | 781.67 | -5.72 | -0.73 | 782.96 | 787.8956 | 771.84 | 732986 |
| 1728081300 | 787.39 | 12.83 | 1.66 | 793.025 | 796.6897 | 777.2102 | 743736 |
| 1727994900 | 774.56 | -2.8 | -0.36 | 773.35 | 783.9863 | 765.03 | 554731 |
| 1727908500 | 777.36 | 23.67 | 3.14 | 763.04 | 787.44 | 755 | 684183 |
| 1727822100 | 753.69 | -20.72 | -2.68 | 778.47 | 786.91 | 746.16 | 1236914 |
| 1727735520 | 774.41 | -7.99 | -1.02 | 773.08 | 780.23 | 761.29 | 924075 |
| 1727476500 | 782.4 | -22.15 | -2.75 | 807.96 | 808.46 | 777.9 | 627410 |
| 1727390100 | 804.55 | 32.49 | 4.21 | 813.44 | 822 | 780 | 907717 |
| 1727303700 | 772.06 | 1.72 | 0.22 | 762.9 | 782 | 759.6901 | 573393 |
| 1727217300 | 770.34 | 9.07 | 1.19 | 772 | 775.69 | 752.2 | 821321 |
| 1727130900 | 761.27 | 2.42 | 0.32 | 763.6 | 770.39 | 758.55 | 438840 |
| 1726871700 | 758.85 | -13.58 | -1.76 | 762.65 | 765.36 | 749.26 | 1622436 |
| 1726785300 | 772.43 | 41.39 | 5.66 | 760 | 782.21 | 756.5 | 1221394 |
| 1726698900 | 731.04 | -8.56 | -1.16 | 749.55 | 752.15 | 729.79 | 813936 |
| 1726612500 | 739.6 | 3.2 | 0.43 | 748.5 | 750.39 | 733.45 | 838885 |
| 1726526100 | 736.4 | -15.1 | -2.01 | 735 | 742.99 | 726.15 | 855363 |
| 1726266900 | 751.5 | 18.22 | 2.48 | 741.37 | 754.59 | 735.5 | 571780 |
| 1726180500 | 733.28 | -15.54 | -2.08 | 734.855 | 743.1961 | 730 | 1040183 |
| 1726094100 | 748.82 | 35.36 | 4.96 | 715.28 | 751.61 | 703.8974 | 1128200 |
| 1726007700 | 713.46 | 3.57 | 0.50 | 709.89 | 716.46 | 697.35 | 772519 |
| 1725921300 | 709.89 | 7.09 | 1.01 | 715.03 | 717.51 | 696.57 | 839607 |
| 1725662100 | 702.8 | -25.26 | -3.47 | 725.41 | 725.41 | 696.79 | 1378397 |
| 1725575700 | 728.06 | -17.05 | -2.29 | 732.01 | 743.22 | 722.76 | 794585 |
| 1725489300 | 745.11 | 3.68 | 0.50 | 735 | 749.89 | 724.635 | 926789 |
| 1725402900 | 741.43 | -78 | -9.52 | 806 | 805.192 | 737.17 | 1634949 |
| 1725057300 | 819.43 | 23.68 | 2.98 | 813.56 | 819.95 | 797.547 | 1079278 |
| 1724970900 | 795.75 | -8.52 | -1.06 | 816.44 | 825.5799 | 791.98 | 803325 |
| 1724884500 | 804.27 | -8.52 | -1.05 | 809.22 | 819.95 | 795 | 647495 |
| 1724798100 | 812.79 | 13.82 | 1.73 | 796.55 | 814.16 | 782.94 | 687078 |
| 1724711700 | 798.97 | -18.87 | -2.31 | 813.4 | 813.4 | 793.14 | 778237 |
| 1724452500 | 817.84 | 19.32 | 2.42 | 816.31 | 824.34 | 800 | 685544 |
| 1724366100 | 798.52 | -28.62 | -3.46 | 828.39 | 832 | 793.85 | 919945 |
| 1724279700 | 827.14 | 15.57 | 1.92 | 818.68 | 833.275 | 812.205 | 685071 |
| 1724193300 | 811.57 | -8.88 | -1.08 | 819.21 | 823.86 | 803 | 685076 |
| 1724106900 | 820.45 | 0.88 | 0.11 | 818.51 | 821.62 | 798.745 | 971349 |
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
