Dati storici KLA - KLAC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	693,47	717,24	670,58	697,67	1.140.766	-15,11	-2,18%
1 Mese	754,55	794,00	670,58	726,20	1.040.182	-76,19	-10,10%
3 Mesi	659,97	794,00	613,40	709,00	1.128.863	18,39	2,79%
6 Mesi	715,28	832,9987	609,40	697,23	1.112.904	-36,92	-5,16%
1 Anno	690,00	896,32	609,40	720,82	1.006.087	-11,64	-1,69%
3 Anni	336,10	896,32	250,20	498,27	1.153.454	342,26	101,83%
5 Anni	150,13	896,32	110,19	404,36	1.197.287	528,23	351,85%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	678,36	-32,93	-4,63%	693,82	697,22	670,58	1.380.622
08 Mar 2025	711,29	19,16	2,77%	688,20	714,115	680,22	1.088.123
07 Mar 2025	692,13	-23,68	-3,31%	697,27	711,66	683,98	1.137.994
06 Mar 2025	715,81	16,81	2,40%	701,11	717,24	689,625	914.889
05 Mar 2025	699,00	7,85	1,14%	693,47	716,01	678,56	1.182.203
04 Mar 2025	691,15	-17,69	-2,50%	714,53	728,105	686,36	1.304.555
01 Mar 2025	708,84	9,68	1,38%	705,84	713,50	691,93	1.242.444
28 Feb 2025	699,16	-39,36	-5,33%	743,05	750,00	698,64	1.324.900
27 Feb 2025	738,52	13,55	1,87%	733,33	751,11	729,98	1.246.910
26 Feb 2025	724,97	-12,60	-1,71%	736,74	736,00	721,465	1.068.301
25 Feb 2025	737,57	-16,73	-2,22%	759,11	763,03	736,00	1.110.576
22 Feb 2025	754,30	-23,33	-3,00%	779,74	782,41	751,06	872.463
21 Feb 2025	777,63	2,88	0,37%	781,25	794,00	771,01	883.618
20 Feb 2025	774,75	16,50	2,18%	761,13	777,00	753,09	936.090
19 Feb 2025	758,25	7,51	1,00%	757,85	759,17	737,9389	1.291.233
15 Feb 2025	750,74	-13,54	-1,77%	760,17	769,52	739,02	998.521
14 Feb 2025	764,28	13,73	1,83%	751,03	765,00	750,08	711.494
13 Feb 2025	750,55	-8,07	-1,06%	742,53	754,67	738,54	476.623
12 Feb 2025	758,62	7,16	0,95%	754,55	761,96	749,16	591.896