Premium
KLA Corp (K1LA34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 60.51 | 5.92903965431 | 1020.57 | 1108 | 1020.57 | 50 | 1054.5678392 | DR |
| 4 | 91.04 | 9.19558805705 | 990.04 | 1170.96 | 990.04 | 52 | 1073.23118501 | DR |
| 12 | 115.24 | 11.9315828709 | 965.84 | 1170.96 | 884.07 | 283 | 953.02257118 | DR |
| 26 | 123.08 | 12.8475991649 | 958 | 1170.96 | 884.07 | 364 | 1011.07815249 | DR |
| 52 | 322.88 | 42.5850699024 | 758.2 | 1205.57 | 746.03 | 321 | 1021.90167418 | DR |
| 156 | 575.64 | 113.888888889 | 505.44 | 1205.57 | 345.6 | 195 | 792.78948426 | DR |
| 260 | 895.28 | 481.851453175 | 185.8 | 1205.57 | 175.4 | 197 | 732.79867588 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 1081.08 | -0.53 | -0.05 | 1082.49 | 1082.49 | 1081.08 | 29 |
| 1738618200 | 1081.6099 | 4.27 | 0.40 | 1088.1 | 1088.1 | 1081.6099 | 26 |
| 1738358940 | 1077.34 | 31.82 | 3.04 | 1106.5 | 1108 | 1076.77 | 36 |
| 1738272600 | 1045.52 | 0 | 0.00 | 1045.52 | 1045.52 | 1045.52 | 0 |
| 1738186200 | 1045.52 | 4.57 | 0.44 | 1045.52 | 1045.52 | 1045.52 | 75 |
| 1738099740 | 1040.95 | 9.55 | 0.93 | 1020.57 | 1040.95 | 1020.57 | 62 |
| 1738013340 | 1031.4 | -76.75 | -6.93 | 1042.99 | 1042.99 | 1021 | 126 |
| 1737754200 | 1108.15 | -14.88 | -1.32 | 1108.15 | 1108.15 | 1108.15 | 73 |
| 1737667740 | 1123.03 | -47.93 | -4.09 | 1110 | 1123.03 | 1110 | 17 |
| 1737581400 | 1170.96 | 0 | 0.00 | 1170.96 | 1170.96 | 1170.96 | 0 |
| 1737495000 | 1170.96 | 25.16 | 2.20 | 1159.9 | 1170.96 | 1151.6099 | 15 |
| 1737408600 | 1145.8 | 0 | 0.00 | 1145.8 | 1145.8 | 1145.8 | 0 |
| 1737149400 | 1145.8 | 4.01 | 0.35 | 1145.8 | 1145.8 | 1145.8 | 1 |
| 1737062940 | 1141.79 | 54.79 | 5.04 | 1150 | 1157.56 | 1141.79 | 133 |
| 1736976540 | 1087 | 35.36 | 3.36 | 1066.02 | 1087 | 1066.02 | 31 |
| 1736890140 | 1051.64 | 0.04 | 0.00 | 1051.64 | 1051.64 | 1051.64 | 28 |
| 1736803740 | 1051.6 | 5.72 | 0.55 | 1054.17 | 1054.17 | 1051.6 | 7 |
| 1736544540 | 1045.88 | 1.21 | 0.12 | 1044.67 | 1049.83 | 1035.28 | 40 |
| 1736458140 | 1044.67 | 0 | 0.00 | 1044.67 | 1044.67 | 1044.67 | 0 |
| 1736371740 | 1044.67 | -5.79 | -0.55 | 1050.46 | 1058.58 | 1044.67 | 12 |
| 1736285400 | 1050.46 | -1.55 | -0.15 | 990.04 | 1068.55 | 990.04 | 145 |
| 1736198940 | 1052.01 | 39.23 | 3.87 | 1055.52 | 1055.52 | 1052.01 | 61 |
| 1735939740 | 1012.78 | 28.87 | 2.93 | 992.2 | 1012.78 | 980.66 | 79 |
| 1735853400 | 983.91 | 2.32 | 0.24 | 983.91 | 983.91 | 983.91 | 1427 |
| 1735594200 | 981.59 | -14.57 | -1.46 | 985.46 | 985.46 | 981.59 | 25 |
| 1735334940 | 996.16 | -8.05 | -0.80 | 996.16 | 996.16 | 996.16 | 41 |
| 1735248540 | 1004.21 | 7.32 | 0.73 | 1002.24 | 1004.21 | 1002.24 | 61 |
| 1734989340 | 996.89 | 33.46 | 3.47 | 987 | 996.89 | 981 | 185 |
| 1734730200 | 963.43 | 2.69 | 0.28 | 969.6 | 969.6 | 963.43 | 48 |
| 1734643800 | 960.74 | -26.62 | -2.70 | 961.8 | 961.8 | 960.74 | 151 |
| 1734557400 | 987.36 | -7.49 | -0.75 | 1021 | 1021 | 987.36 | 192 |
| 1734470940 | 994.85 | -12.6 | -1.25 | 1015 | 1015 | 993.37 | 29 |
| 1734384540 | 1007.45 | 18.61 | 1.88 | 993.87 | 1007.45 | 993.87 | 86 |
| 1734125340 | 988.84 | 20.25 | 2.09 | 974.85 | 988.84 | 974.85 | 75 |
| 1734039000 | 968.59 | -7.03 | -0.72 | 961.7 | 974 | 961.7 | 146 |
| 1733952540 | 975.62 | 3.56 | 0.37 | 972.06 | 975.62 | 972.06 | 40 |
| 1733866140 | 972.06 | -14.69 | -1.49 | 972.06 | 972.06 | 972.06 | 55 |
| 1733779740 | 986.75 | 3.75 | 0.38 | 983 | 1012 | 983 | 140 |
| 1733520600 | 983 | 16.99 | 1.76 | 970.63 | 983 | 970.63 | 201 |
| 1733434200 | 966.01 | -34.51 | -3.45 | 982.94 | 982.94 | 965.37 | 82 |
| 1733347800 | 1000.52 | -5.3 | -0.53 | 1006.97 | 1006.97 | 1000.52 | 17 |
| 1733261340 | 1005.82 | -6.29 | -0.62 | 1005.82 | 1005.82 | 1005.82 | 9 |
| 1733174940 | 1012.11 | 39.48 | 4.06 | 986.49 | 1012.11 | 986.49 | 229 |
| 1732915740 | 972.63 | 43.02 | 4.63 | 973.22 | 990.64 | 972.63 | 320 |
| 1732829400 | 929.61 | 0 | 0.00 | 929.61 | 929.61 | 929.61 | 0 |
| 1732743000 | 929.61 | 16.75 | 1.83 | 928.93 | 934.34 | 924.78 | 204 |
| 1732656600 | 912.86 | -17.27 | -1.86 | 933.12 | 935.55 | 912.86 | 75 |
| 1732570140 | 930.13 | 7.39 | 0.80 | 929.27 | 931.24 | 917.57 | 63 |
| 1732310940 | 922.74 | 0.69 | 0.07 | 922.92 | 927.46 | 922.74 | 57 |
| 1732224600 | 922.05 | 34.72 | 3.91 | 927.09 | 927.09 | 922.05 | 62 |
| 1732051800 | 887.33 | -0.36 | -0.04 | 892.64 | 892.64 | 887.33 | 109 |
| 1731965340 | 887.69 | -43.43 | -4.66 | 905 | 905 | 884.07 | 124 |
| 1731619800 | 931.12 | 0.87 | 0.09 | 931.12 | 931.12 | 931.12 | 48 |
| 1731533400 | 930.25 | -27.5 | -2.87 | 945.3 | 945.3 | 930.25 | 8488 |
| 1731446940 | 957.75 | 2.76 | 0.29 | 965.84 | 965.84 | 952.35 | 117 |
| 1731360540 | 954.99 | -28.01 | -2.85 | 969.21 | 969.21 | 949.41 | 510 |
| 1731101400 | 983 | 29.8 | 3.13 | 991.25 | 991.25 | 983 | 554 |
| 1731015000 | 953.2 | 0 | 0.00 | 953.2 | 953.2 | 953.2 | 0 |
| 1730928600 | 953.2 | -13.15 | -1.36 | 984.83 | 985.92 | 953.2 | 391 |
| 1730842200 | 966.35 | 3.02 | 0.31 | 974.25 | 974.25 | 966.35 | 223 |
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
