Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
KLA Corporation logosu
KLAC
KLA Corporation
23:00:01
259.56 $
0.0000 (%0.00)
Önceki Kapanış: 238.73
Düşük₺250.5
Yüksek₺263.95
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KLAC: KLA Corporation Arşiv

2009 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,7777
KAPANIŞ 2,7837

En Düşük

DÜŞÜK 1,53

En Yüksek

YÜKSEK 3,77
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20092,152,262,112,25
05.01.20092,212,272,192,24
06.01.20092,272,442,242,41
07.01.20092,352,362,222,25
08.01.20092,222,282,182,27
09.01.20092,282,282,192,21
12.01.20092,222,222,132,15
13.01.20092,092,222,072,13
14.01.20092,082,112,022,03
15.01.20092,042,091,952,06
16.01.20092,12,172,042,13
20.01.20092,132,141,951,95
21.01.20091,9921,871,96
22.01.20091,951,951,81,85
23.01.20091,811,981,811,93
26.01.20091,941,971,871,92
27.01.20091,91,981,91,97
28.01.200922,051,992,04
29.01.20092,012,021,881,9
30.01.20091,982,121,972
02.02.20091,972,051,931,98
03.02.20091,981,991,911,94
04.02.20091,922,031,911,93
05.02.20091,892,021,871,98
06.02.20091,982,071,972,05
09.02.20092,052,122,07
10.02.20092,072,141,961,97
11.02.20091,971,991,91,94
12.02.20091,911,991,881,97
13.02.20091,962,021,961,97
17.02.20091,91,921,811,81
18.02.20091,831,861,761,8
19.02.20091,821,821,691,7
20.02.20091,681,761,651,74
23.02.20091,741,751,651,66
24.02.20091,671,741,661,73
25.02.20091,741,851,681,8
26.02.20091,81,861,751,76
27.02.20091,731,781,711,73
02.03.20091,691,721,621,63
03.03.20091,641,661,591,61
04.03.20091,621,71,621,68
05.03.20091,641,71,621,63
06.03.20091,631,671,531,56
09.03.20091,541,631,541,55
10.03.20091,61,671,571,66
11.03.20091,681,721,651,71
12.03.20091,71,791,681,78
13.03.20091,781,871,751,85
16.03.20091,871,921,841,86
17.03.20091,881,981,841,98
18.03.20091,972,081,922,05
19.03.20092,082,142,062,06
20.03.20092,082,091,931,95
23.03.20091,982,091,982,08
24.03.20092,062,062,012,02
25.03.20092,032,162,022,09
26.03.20092,122,222,12,21
27.03.20092,152,212,132,15
30.03.20092,12,121,982,01
31.03.20092,012,041,982
01.04.20091,962,061,952,03
02.04.20092,072,192,072,16
03.04.20092,152,342,142,31
06.04.20092,272,32,192,24
07.04.20092,22,212,122,14
08.04.20092,162,222,142,22
09.04.20092,262,382,252,37
13.04.20092,362,392,32,37
14.04.20092,382,472,352,39
15.04.20092,342,362,32,35
16.04.20092,392,462,342,45
17.04.20092,452,52,42,49
20.04.20092,442,442,342,35
21.04.20092,332,422,32,37
22.04.20092,352,642,322,58
23.04.20092,582,592,452,57
24.04.20092,522,62,472,58
27.04.20092,552,632,522,6
28.04.20092,62,652,532,63
29.04.20092,662,722,592,69
30.04.20092,712,842,692,77
01.05.20092,782,782,692,73
04.05.20092,722,912,722,91
05.05.20092,922,922,82,84
06.05.20092,842,892,82,86
07.05.20092,872,92,622,69
08.05.20092,722,742,592,62
11.05.20092,572,632,52,59
12.05.20092,612,632,472,53
13.05.20092,472,522,462,48
14.05.20092,52,582,482,55
15.05.20092,552,62,512,52
18.05.20092,552,632,542,62
19.05.20092,622,742,592,69
20.05.20092,712,792,642,66
21.05.20092,622,642,542,58
22.05.20092,582,612,532,55
26.05.20092,52,692,52,68
27.05.20092,682,752,632,66
28.05.20092,682,722,582,68
29.05.20092,682,722,642,7
01.06.20092,752,972,742,95
02.06.20092,912,942,772,79
03.06.20092,772,782,692,72
04.06.20092,722,792,692,77
05.06.20092,772,82,642,65
08.06.20092,652,682,592,64
09.06.20092,682,722,642,69
10.06.20092,732,732,642,68
11.06.20092,672,712,632,64
12.06.20092,642,662,542,59
15.06.20092,582,582,472,55
16.06.20092,562,582,492,5
17.06.20092,522,552,442,52
18.06.20092,522,552,492,51
19.06.20092,542,562,512,53
22.06.20092,512,542,42,4
23.06.20092,42,422,32,36
24.06.20092,382,422,342,38
25.06.20092,382,472,352,46
26.06.20092,442,532,442,48
29.06.20092,472,512,442,48
30.06.20092,52,542,472,53
01.07.20092,542,642,512,58
02.07.20092,562,612,552,56
06.07.20092,562,632,542,61
07.07.20092,612,662,542,54
08.07.20092,542,562,482,51
09.07.20092,592,652,552,64
10.07.20092,622,662,562,61
13.07.20092,622,72,562,7
14.07.20092,742,812,742,79
15.07.20092,852,92,832,87
16.07.20092,872,962,842,95
17.07.20092,952,982,892,97
20.07.20092,983,032,963
21.07.20092,9932,922,99
22.07.20092,993,092,963,08
23.07.20093,063,163,033,15
24.07.20093,113,163,063,16
27.07.20093,153,23,13,19
28.07.20093,173,233,133,17
29.07.20093,163,173,093,14
30.07.20093,193,243,083,13
31.07.20093,133,223,113,19
03.08.20093,213,253,163,22
04.08.20093,23,253,183,23
05.08.20093,233,253,163,18
06.08.20093,183,223,13,12
07.08.20093,163,173,093,12
10.08.20093,123,133,033,06
11.08.20093,063,0833,03
12.08.20093,053,133,033,11
13.08.20093,123,173,043,17
14.08.20093,153,153,053,07
17.08.20093,023,022,942,96
18.08.20092,973,022,973,02
19.08.20092,993,062,983,03
20.08.20093,023,073,023,07
21.08.20093,13,143,063,14
24.08.20093,143,173,083,1
25.08.20093,13,163,073,12
26.08.20093,133,213,123,18
27.08.20093,163,183,13,17
28.08.20093,213,283,173,19
31.08.20093,173,183,113,12
01.09.20093,143,193,013,01
02.09.20093,023,072,993,03
03.09.20093,033,082,993,07
04.09.20093,133,173,13,17
08.09.20093,23,243,133,22
09.09.20093,233,333,193,32
10.09.20093,343,443,33,43
11.09.20093,443,463,383,43
14.09.20093,43,493,383,48
15.09.20093,483,553,483,55
16.09.20093,553,563,53,55
17.09.20093,533,553,453,49
18.09.20093,513,563,483,55
21.09.20093,533,583,533,55
22.09.20093,563,613,543,58
23.09.20093,63,643,573,57
24.09.20093,63,63,463,51
25.09.20093,513,523,463,5
28.09.20093,53,63,53,57
29.09.20093,553,63,513,54
30.09.20093,543,623,483,59
01.10.20093,573,613,413,42
02.10.20093,43,433,333,34
05.10.20093,383,453,323,44
06.10.20093,473,553,473,54
07.10.20093,533,533,463,52
08.10.20093,563,623,53,57
09.10.20093,583,73,573,69
12.10.20093,73,773,683,72
13.10.20093,733,753,683,7
14.10.20093,743,743,613,67
15.10.20093,683,683,613,67
16.10.20093,653,663,523,56
19.10.20093,583,613,533,61
20.10.20093,593,673,573,6
21.10.20093,593,643,53,5
22.10.20093,533,613,463,6
23.10.20093,63,63,493,51
26.10.20093,53,613,483,5
27.10.20093,53,543,423,44
28.10.20093,433,483,333,33
29.10.20093,363,453,353,43
30.10.20093,393,413,233,25
02.11.20093,263,323,213,29
03.11.20093,193,23,113,17
04.11.20093,223,253,173,18
05.11.20093,223,33,23,29
06.11.20093,273,343,253,29
09.11.20093,33,383,33,35
10.11.20093,323,383,283,3
11.11.20093,333,413,333,36
12.11.20093,363,393,293,3
13.11.20093,33,363,283,32
16.11.20093,343,413,323,38
17.11.20093,363,393,353,38
18.11.20093,373,383,313,32
19.11.20093,283,283,193,21
20.11.20093,183,213,163,19
23.11.20093,223,273,23,22
24.11.20093,213,243,173,23
25.11.20093,243,273,233,26
27.11.20093,163,233,153,19
30.11.20093,183,213,113,12
01.12.20093,133,193,133,17
02.12.20093,183,283,183,28
03.12.20093,33,483,293,46
04.12.20093,513,613,473,57
07.12.20093,553,623,553,61
08.12.20093,573,613,533,58
09.12.20093,583,633,543,6
10.12.20093,613,653,593,59
11.12.20093,613,643,563,58
14.12.20093,63,633,573,61
15.12.20093,593,663,593,62
16.12.20093,633,73,623,65
17.12.20093,643,643,573,57
18.12.20093,583,623,553,62
21.12.20093,633,733,633,7
22.12.20093,723,753,73,71
23.12.20093,723,733,673,68
24.12.20093,683,743,673,74
28.12.20093,753,753,663,68
29.12.20093,683,693,623,63
30.12.20093,633,693,623,68
31.12.20093,683,73,623,62