Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.769,72 -1.196,70 (-2,00%)
Keysight Technologies, Inc. (0A7N.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:01PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 147,45 | 148,33 | 147,17 | 148,33 | 148,33 | 190 |
| 25 apr 2024 | 145,40 | 146,03 | 144,96 | 145,73 | 145,73 | 157 |
| 24 apr 2024 | 148,13 | 148,13 | 145,78 | 146,20 | 146,20 | 394 |
| 23 apr 2024 | 144,88 | 147,56 | 144,88 | 147,56 | 147,56 | 20 |
| 22 apr 2024 | 145,12 | 145,98 | 145,12 | 145,17 | 145,17 | 54.691 |
| 19 apr 2024 | 145,01 | 147,47 | 145,01 | 145,50 | 145,50 | 329 |
| 18 apr 2024 | 150,21 | 150,21 | 147,26 | 147,26 | 147,26 | 263 |
| 17 apr 2024 | 153,88 | 153,96 | 151,41 | 151,82 | 151,82 | 1.201 |
| 16 apr 2024 | 152,86 | 152,86 | 150,72 | 151,39 | 151,39 | 417 |
| 15 apr 2024 | 157,05 | 157,05 | 154,33 | 154,33 | 154,33 | 2.222 |
| 12 apr 2024 | 158,36 | 158,47 | 155,95 | 155,96 | 155,96 | 792 |
| 11 apr 2024 | 157,18 | 157,99 | 156,06 | 157,44 | 157,44 | 190 |
| 10 apr 2024 | 157,45 | 157,45 | 155,54 | 156,07 | 156,07 | 114 |
| 09 apr 2024 | 158,08 | 160,07 | 158,08 | 160,07 | 160,07 | 13.624 |
| 08 apr 2024 | 158,67 | 159,11 | 157,63 | 158,52 | 158,52 | 853 |
| 05 apr 2024 | 154,59 | 157,05 | 154,57 | 156,69 | 156,69 | 673 |
| 04 apr 2024 | 157,99 | 159,70 | 157,14 | 158,39 | 158,39 | 1.265 |
| 03 apr 2024 | 153,78 | 155,35 | 153,76 | 155,35 | 155,35 | 76 |
| 02 apr 2024 | 153,60 | 153,68 | 152,83 | 153,58 | 153,58 | 418 |
| 28 mar 2024 | 156,26 | 157,79 | 155,36 | 157,20 | 157,20 | 812 |
| 27 mar 2024 | 153,39 | 155,25 | 152,18 | 155,25 | 155,25 | 348 |
| 26 mar 2024 | 153,00 | 154,10 | 152,47 | 152,84 | 152,84 | 555 |
| 25 mar 2024 | 154,55 | 155,23 | 152,43 | 152,56 | 152,56 | 1.151 |
| 22 mar 2024 | 153,14 | 153,53 | 152,25 | 153,52 | 153,52 | 992 |
| 21 mar 2024 | 151,84 | 154,51 | 150,80 | 154,51 | 154,51 | 2.151 |
| 20 mar 2024 | 146,27 | 151,98 | 146,27 | 149,55 | 149,55 | 406 |
| 19 mar 2024 | 147,69 | 149,76 | 147,69 | 149,68 | 149,68 | 298 |
| 18 mar 2024 | 150,51 | 151,69 | 150,12 | 150,12 | 150,12 | 1.275 |
| 15 mar 2024 | 149,40 | 150,44 | 149,24 | 149,46 | 149,46 | 881 |
| 14 mar 2024 | 151,80 | 152,05 | 149,96 | 149,96 | 149,96 | 658 |
| 13 mar 2024 | 151,56 | 152,78 | 151,26 | 152,31 | 152,31 | 414 |
| 12 mar 2024 | 152,49 | 153,62 | 152,00 | 152,00 | 152,00 | 32 |
| 11 mar 2024 | 152,72 | 153,93 | 151,87 | 152,73 | 152,73 | 2.547 |
| 08 mar 2024 | 157,83 | 158,12 | 156,39 | 156,39 | 156,39 | 169 |
| 07 mar 2024 | 157,14 | 157,84 | 156,02 | 157,24 | 157,24 | 298 |
| 06 mar 2024 | 156,64 | 158,01 | 156,61 | 157,06 | 157,06 | 651 |
| 05 mar 2024 | 156,67 | 156,94 | 154,82 | 156,06 | 156,06 | 353 |
| 04 mar 2024 | 155,99 | 157,79 | 155,43 | 157,79 | 157,79 | 598 |
| 01 mar 2024 | 154,25 | 156,89 | 153,56 | 156,89 | 156,89 | 72 |
| 29 feb 2024 | 155,00 | 155,01 | 153,07 | 153,07 | 153,07 | 40 |
| 28 feb 2024 | 151,24 | 153,68 | 151,10 | 153,68 | 153,68 | 13 |
| 27 feb 2024 | 152,21 | 152,84 | 151,71 | 152,11 | 152,11 | 9 |
| 26 feb 2024 | 150,24 | 152,19 | 150,01 | 150,01 | 150,01 | 77 |
| 23 feb 2024 | 149,48 | 149,49 | 147,11 | 148,50 | 148,50 | 414 |
| 22 feb 2024 | 146,21 | 147,22 | 144,57 | 146,74 | 146,74 | 2.377 |
| 21 feb 2024 | 138,38 | 143,66 | 137,73 | 142,88 | 142,88 | 210 |
| 20 feb 2024 | 153,26 | 154,23 | 151,68 | 154,18 | 154,18 | 217 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 154,66 | 156,48 | 154,33 | 155,65 | 155,65 | 352 |
| 15 feb 2024 | 153,56 | 155,59 | 153,56 | 154,31 | 154,31 | 249 |
| 14 feb 2024 | 154,40 | 155,44 | 154,33 | 154,82 | 154,82 | 224 |
| 13 feb 2024 | 154,89 | 156,70 | 152,52 | 152,52 | 152,52 | 467 |
| 12 feb 2024 | 160,82 | 161,62 | 160,01 | 160,39 | 160,39 | 773 |
| 09 feb 2024 | 161,16 | 162,30 | 161,04 | 161,79 | 161,79 | 646 |
| 08 feb 2024 | 158,09 | 161,73 | 158,00 | 160,60 | 160,60 | 840 |
| 07 feb 2024 | 157,69 | 158,77 | 156,56 | 158,45 | 158,45 | 794 |
| 06 feb 2024 | 154,15 | 155,56 | 153,84 | 155,56 | 155,56 | 41.740 |
| 05 feb 2024 | 155,22 | 155,22 | 153,45 | 154,78 | 154,78 | 681 |
| 02 feb 2024 | 154,48 | 154,96 | 153,66 | 154,96 | 154,96 | 767 |
| 01 feb 2024 | 154,39 | 154,73 | 153,69 | 153,69 | 153,69 | 481 |
| 31 gen 2024 | 158,55 | 158,55 | 154,07 | 155,01 | 155,01 | 1.565 |
| 30 gen 2024 | 159,25 | 160,23 | 158,33 | 158,33 | 158,33 | 227 |
| 29 gen 2024 | 156,00 | 158,54 | 155,02 | 158,54 | 158,54 | 270 |
| 26 gen 2024 | 156,42 | 156,64 | 155,66 | 156,56 | 156,56 | 880 |
| 25 gen 2024 | 156,95 | 157,08 | 155,17 | 155,17 | 155,17 | 522 |
| 24 gen 2024 | 156,11 | 156,81 | 155,32 | 156,81 | 156,81 | 597 |
| 23 gen 2024 | 155,61 | 155,71 | 154,09 | 154,57 | 154,57 | 2.465 |
| 22 gen 2024 | 154,56 | 155,98 | 154,42 | 154,64 | 154,64 | 343 |
| 19 gen 2024 | 151,94 | 153,04 | 151,22 | 153,04 | 153,04 | 316 |
| 18 gen 2024 | 149,98 | 151,16 | 149,75 | 150,24 | 150,24 | 463 |
| 17 gen 2024 | 149,50 | 149,96 | 149,27 | 149,27 | 149,27 | 71 |
| 16 gen 2024 | 150,57 | 151,05 | 149,82 | 150,70 | 150,70 | 17 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 151,51 | 153,10 | 151,51 | 152,02 | 152,02 | 296 |
| 11 gen 2024 | 153,99 | 154,24 | 151,31 | 151,46 | 151,46 | 223 |
| 10 gen 2024 | 152,08 | 153,23 | 151,00 | 153,23 | 153,23 | 196 |
| 09 gen 2024 | 150,88 | 152,51 | 150,88 | 151,83 | 151,83 | 1 |
| 08 gen 2024 | 150,00 | 152,64 | 150,00 | 152,64 | 152,64 | 3 |
| 05 gen 2024 | 148,60 | 148,60 | 148,60 | 148,60 | 148,60 | 31 |
| 04 gen 2024 | 149,74 | 150,37 | 149,28 | 150,20 | 150,20 | 1.050 |
| 03 gen 2024 | 153,23 | 153,90 | 151,93 | 152,55 | 152,55 | 589 |
| 02 gen 2024 | 157,09 | 157,98 | 155,08 | 155,65 | 155,65 | 49 |
| 29 dic 2023 | 158,27 | 160,09 | 158,27 | 158,86 | 158,86 | 35 |
| 28 dic 2023 | 160,31 | 160,49 | 159,83 | 159,83 | 159,83 | 117 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 159,66 | 159,66 | 159,34 | 159,34 | 159,34 | 100 |
| 21 dic 2023 | 157,42 | 158,73 | 157,42 | 158,17 | 158,17 | 190 |
| 20 dic 2023 | 158,75 | 160,06 | 158,57 | 159,55 | 159,55 | 722 |
| 19 dic 2023 | 159,45 | 159,45 | 158,70 | 158,74 | 158,74 | 279 |
| 18 dic 2023 | 158,99 | 158,99 | 157,09 | 158,70 | 158,70 | 279 |
| 15 dic 2023 | 157,21 | 159,74 | 156,68 | 159,28 | 159,28 | 763 |
| 14 dic 2023 | 153,63 | 158,54 | 153,63 | 157,61 | 157,61 | 455 |
| 13 dic 2023 | 149,14 | 149,69 | 149,14 | 149,52 | 149,52 | 14 |
| 12 dic 2023 | 146,38 | 149,09 | 146,38 | 149,09 | 149,09 | 26 |
| 11 dic 2023 | 144,46 | 146,76 | 144,46 | 146,39 | 146,39 | 85 |
| 08 dic 2023 | 143,04 | 144,20 | 142,98 | 144,13 | 144,13 | 130 |
| 07 dic 2023 | 141,28 | 142,95 | 141,28 | 142,70 | 142,70 | 187 |
| 06 dic 2023 | 139,14 | 142,04 | 138,83 | 141,39 | 141,39 | 254 |
| 05 dic 2023 | 137,97 | 138,76 | 137,45 | 137,94 | 137,94 | 179 |
| 04 dic 2023 | 138,32 | 138,49 | 136,66 | 137,04 | 137,04 | 209 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.