Italia markets open in 4 hours 8 minutes

Teradyne, Inc. (0LEF.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
137,40-3,93 (-2,78%)
Alla chiusura: 06:59PM BST
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 2024141,33142,84136,00137,40137,401.082
30 mag 2024141,50142,53140,72141,33141,333.704
29 mag 2024143,21143,86142,18142,85142,85172
28 mag 2024144,40146,27143,32146,20146,20455.482
24 mag 2024142,12144,95141,01144,77144,77755
23 mag 2024145,00145,37139,21139,53139,53524
22 mag 2024141,00141,68139,85141,17141,172.091
21 mag 2024137,45139,91137,45139,50139,50313
21 mag 20240.12 Dividendo
20 mag 2024133,03140,17133,03138,52138,40937
17 mag 2024132,74133,45131,01131,01130,90276
16 mag 2024131,71132,60131,40132,37132,2699
15 mag 2024129,07132,33129,07131,59131,48580
14 mag 2024124,81127,35124,81126,56126,45853
13 mag 2024123,06125,85123,04124,92124,81749
10 mag 2024123,82124,07122,45122,93122,82156
09 mag 2024120,99122,33120,24122,28122,17145
08 mag 2024119,00120,63118,57119,68119,58536
07 mag 2024122,72123,56122,12122,31122,20168
03 mag 2024119,99121,75119,50119,89119,79239
02 mag 2024115,03116,20114,17115,40115,31245
01 mag 2024115,18115,83111,96113,59113,49859
30 apr 2024117,37118,45116,81117,23117,13415
29 apr 2024114,34117,15114,07117,15117,0576.526
26 apr 2024110,28114,60110,28114,60114,501.218
25 apr 2024108,02108,90105,00108,17108,082.567
24 apr 2024102,21102,5799,51100,56100,47530
23 apr 202498,34100,0498,14100,0499,95465
22 apr 202497,1798,2996,6198,2998,204.124
19 apr 202499,56100,3697,1997,3697,28248
18 apr 2024100,92102,52100,44100,44100,35438
17 apr 2024104,59104,59101,70102,62102,53294
16 apr 2024104,83106,13103,91105,60105,5119.786
15 apr 2024107,44108,00104,54104,81104,71417
12 apr 2024107,75108,58105,70106,31106,221.251
11 apr 2024107,68107,98106,25107,82107,73969
10 apr 2024108,00109,02106,25106,44106,3592
09 apr 2024108,90110,58108,54110,24110,14410
08 apr 2024108,01109,08107,83108,50108,4195.545
05 apr 2024105,87107,69105,62106,76106,67282
04 apr 2024110,37110,99109,81110,30110,21528
03 apr 2024109,52110,10109,36109,53109,44665
02 apr 2024111,10111,10109,38109,48109,391.078
28 mar 2024111,89113,27111,62112,48112,381.535
27 mar 2024109,37111,03108,66110,80110,70134
26 mar 2024109,24110,19108,28108,56108,47619
25 mar 2024108,64110,26108,64109,75109,651.589
22 mar 2024111,12112,23110,87111,03110,93826
21 mar 2024109,05112,94108,90110,96110,86580
20 mar 2024104,67106,70104,29106,50106,41628
19 mar 2024102,10103,76101,66103,07102,98156
18 mar 2024104,85105,23102,82103,29103,201.321
15 mar 2024102,97104,29102,53103,63103,54239
14 mar 2024106,18106,25104,09104,09104,00897
13 mar 2024106,29108,21104,95105,89105,80319
12 mar 2024107,66107,66105,39107,12107,0394
11 mar 2024105,46106,37104,63105,82105,7392
08 mar 2024110,64110,83108,47108,55108,46212
07 mar 2024107,23110,42107,09110,03109,93386
06 mar 2024105,99107,68103,76106,69106,6031.425
05 mar 2024104,57105,40103,27103,32103,23311
04 mar 2024106,08106,89105,52106,25106,16339
01 mar 2024103,88106,55102,81106,43106,34693
29 feb 2024101,51103,84101,47103,58103,49324
28 feb 202498,90100,6798,79100,42100,33195
27 feb 2024102,91102,91100,41100,58100,49112
26 feb 2024100,66102,33100,46102,07101,9863
23 feb 2024102,48102,56100,70100,70100,61387
22 feb 2024100,84102,06100,47102,06101,97320
21 feb 202498,3198,8197,8398,7098,61514
20 feb 2024100,46101,5198,9599,2599,16452
19 feb 2024------
16 feb 2024102,56103,75101,89103,67103,58264
15 feb 2024103,66103,90101,81102,91102,82179
15 feb 20240.12 Dividendo
14 feb 2024100,50101,53100,29100,96100,751.228
13 feb 202499,2199,9998,3398,3398,13463
12 feb 2024102,04104,75101,89103,83103,62349
09 feb 202499,32102,1898,89101,94101,73728
08 feb 202497,4199,5897,4198,9398,73859
07 feb 202497,2598,6696,3197,5397,33553
06 feb 202497,0497,3696,2696,9296,722.502
05 feb 202495,9796,9194,7296,8296,623.973
02 feb 202493,8995,5893,8995,4795,271.056
01 feb 202497,0197,0193,3794,2094,01970
31 gen 202497,0097,0092,3396,4196,211.966
30 gen 2024104,60106,22104,55104,60104,39241
29 gen 2024104,53105,95104,07105,51105,29438
26 gen 2024108,45108,81105,43105,54105,32550
25 gen 2024112,52112,69109,86110,26110,03702
24 gen 2024112,00113,63111,24111,58111,351.115
23 gen 2024110,27110,86109,51110,85110,6281
22 gen 2024111,72111,86109,02109,55109,33452
19 gen 2024107,11108,64105,73108,64108,422.180
18 gen 2024104,80106,11104,42105,82105,611.202
17 gen 2024102,25102,25100,93101,49101,281.205
16 gen 2024103,36105,29103,11103,50103,29239
15 gen 2024------
12 gen 2024105,20105,89103,75104,56104,35325
11 gen 2024105,00105,17103,01104,66104,45372
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...