Italia markets close in 5 hours 5 minutes

Keysight Technologies, Inc. (0A7N.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
155,25+2,41 (+1,58%)
In data: 07:14PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20240,000,000,00155,25155,255.289
26 mar 2024153,00154,10152,47152,84152,84555
25 mar 2024154,55155,23152,43152,56152,561.151
22 mar 2024153,14153,53152,25153,52153,52992
21 mar 2024151,84154,51150,80154,51154,512.151
20 mar 2024146,27151,98146,27149,55149,55406
19 mar 2024147,69149,76147,69149,68149,68298
18 mar 2024150,51151,69150,12150,12150,121.275
15 mar 2024149,40150,44149,24149,46149,46881
14 mar 2024151,80152,05149,96149,96149,96658
13 mar 2024151,56152,78151,26152,31152,31414
12 mar 2024152,49153,62152,00152,00152,0032
11 mar 2024152,72153,93151,87152,73152,732.547
08 mar 2024157,83158,12156,39156,39156,39169
07 mar 2024157,14157,84156,02157,24157,24298
06 mar 2024156,64158,01156,61157,06157,06651
05 mar 2024156,67156,94154,82156,06156,06353
04 mar 2024155,99157,79155,43157,79157,79598
01 mar 2024154,25156,89153,56156,89156,8972
29 feb 2024155,00155,01153,07153,07153,0740
28 feb 2024151,24153,68151,10153,68153,6813
27 feb 2024152,21152,84151,71152,11152,119
26 feb 2024150,24152,19150,01150,01150,0177
23 feb 2024149,48149,49147,11148,50148,50414
22 feb 2024146,21147,22144,57146,74146,742.377
21 feb 2024138,38143,66137,73142,88142,88210
20 feb 2024153,26154,23151,68154,18154,18217
19 feb 2024------
16 feb 2024154,66156,48154,33155,65155,65352
15 feb 2024153,56155,59153,56154,31154,31249
14 feb 2024154,40155,44154,33154,82154,82224
13 feb 2024154,89156,70152,52152,52152,52467
12 feb 2024160,82161,62160,01160,39160,39773
09 feb 2024161,16162,30161,04161,79161,79646
08 feb 2024158,09161,73158,00160,60160,60840
07 feb 2024157,69158,77156,56158,45158,45794
06 feb 2024154,15155,56153,84155,56155,5641.740
05 feb 2024155,22155,22153,45154,78154,78681
02 feb 2024154,48154,96153,66154,96154,96767
01 feb 2024154,39154,73153,69153,69153,69481
31 gen 2024158,55158,55154,07155,01155,011.565
30 gen 2024159,25160,23158,33158,33158,33227
29 gen 2024156,00158,54155,02158,54158,54270
26 gen 2024156,42156,64155,66156,56156,56880
25 gen 2024156,95157,08155,17155,17155,17522
24 gen 2024156,11156,81155,32156,81156,81597
23 gen 2024155,61155,71154,09154,57154,572.465
22 gen 2024154,56155,98154,42154,64154,64343
19 gen 2024151,94153,04151,22153,04153,04316
18 gen 2024149,98151,16149,75150,24150,24463
17 gen 2024149,50149,96149,27149,27149,2771
16 gen 2024150,57151,05149,82150,70150,7017
15 gen 2024------
12 gen 2024151,51153,10151,51152,02152,02296
11 gen 2024153,99154,24151,31151,46151,46223
10 gen 2024152,08153,23151,00153,23153,23196
09 gen 2024150,88152,51150,88151,83151,831
08 gen 2024150,00152,64150,00152,64152,643
05 gen 2024148,60148,60148,60148,60148,6031
04 gen 2024149,74150,37149,28150,20150,201.050
03 gen 2024153,23153,90151,93152,55152,55589
02 gen 2024157,09157,98155,08155,65155,6549
29 dic 2023158,27160,09158,27158,86158,8635
28 dic 2023160,31160,49159,83159,83159,83117
27 dic 2023------
22 dic 2023159,66159,66159,34159,34159,34100
21 dic 2023157,42158,73157,42158,17158,17190
20 dic 2023158,75160,06158,57159,55159,55722
19 dic 2023159,45159,45158,70158,74158,74279
18 dic 2023158,99158,99157,09158,70158,70279
15 dic 2023157,21159,74156,68159,28159,28763
14 dic 2023153,63158,54153,63157,61157,61455
13 dic 2023149,14149,69149,14149,52149,5214
12 dic 2023146,38149,09146,38149,09149,0926
11 dic 2023144,46146,76144,46146,39146,3985
08 dic 2023143,04144,20142,98144,13144,13130
07 dic 2023141,28142,95141,28142,70142,70187
06 dic 2023139,14142,04138,83141,39141,39254
05 dic 2023137,97138,76137,45137,94137,94179
04 dic 2023138,32138,49136,66137,04137,04209
01 dic 2023135,18137,41135,18137,41137,41106
30 nov 2023138,06138,83136,28136,54136,54174
29 nov 2023138,08138,95137,97138,23138,23225
28 nov 2023136,43137,93136,32136,96136,96579
27 nov 2023134,97136,86134,60136,50136,50374
24 nov 2023135,31136,03134,88135,99135,99435
23 nov 2023------
22 nov 2023135,23136,72135,15136,10136,10631
21 nov 2023135,95138,42133,92133,92133,924.220
20 nov 2023133,31135,49133,19135,34135,34824
17 nov 2023133,61133,61132,26132,85132,85673
16 nov 2023132,42132,98132,10132,37132,375.127
15 nov 2023129,17134,46129,17133,11133,111.678
14 nov 2023126,51128,75125,51128,75128,75652
13 nov 2023123,87124,70122,18123,04123,04646
10 nov 2023121,87122,49120,97122,46122,46241
09 nov 2023124,15124,35123,14123,14123,1495
08 nov 2023124,86124,87124,14124,14124,1466
07 nov 2023123,61125,18123,59124,87124,87392
06 nov 2023125,76126,00123,59123,59123,5922.715
*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...