Italia markets open in 6 hours 25 minutes

Teradyne, Inc. (0LEF.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
100,57+0,53 (+0,53%)
Alla chiusura: 07:07PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024102,21102,5799,51100,56100,56530
23 apr 202498,34100,0498,14100,04100,04465
22 apr 202497,1798,2996,6198,2998,294.124
19 apr 202499,56100,3697,1997,3697,36248
18 apr 2024100,92102,52100,44100,44100,44438
17 apr 2024104,59104,59101,70102,62102,62294
16 apr 2024104,83106,13103,91105,60105,6019.786
15 apr 2024107,44108,00104,54104,81104,81417
12 apr 2024107,75108,58105,70106,31106,311.251
11 apr 2024107,68107,98106,25107,82107,82969
10 apr 2024108,00109,02106,25106,44106,4492
09 apr 2024108,90110,58108,54110,24110,24410
08 apr 2024108,01109,08107,83108,50108,5095.545
05 apr 2024105,87107,69105,62106,76106,76282
04 apr 2024110,37110,99109,81110,30110,30528
03 apr 2024109,52110,10109,36109,53109,53665
02 apr 2024111,10111,10109,38109,48109,481.078
28 mar 2024111,89113,27111,62112,48112,481.535
27 mar 2024109,37111,03108,66110,80110,80134
26 mar 2024109,24110,19108,28108,56108,56619
25 mar 2024108,64110,26108,64109,75109,751.589
22 mar 2024111,12112,23110,87111,03111,03826
21 mar 2024109,05112,94108,90110,96110,96580
20 mar 2024104,67106,70104,29106,50106,50628
19 mar 2024102,10103,76101,66103,07103,07156
18 mar 2024104,85105,23102,82103,29103,291.321
15 mar 2024102,97104,29102,53103,63103,63239
14 mar 2024106,18106,25104,09104,09104,09897
13 mar 2024106,29108,21104,95105,89105,89319
12 mar 2024107,66107,66105,39107,12107,1294
11 mar 2024105,46106,37104,63105,82105,8292
08 mar 2024110,64110,83108,47108,55108,55212
07 mar 2024107,23110,42107,09110,03110,03386
06 mar 2024105,99107,68103,76106,69106,6931.425
05 mar 2024104,57105,40103,27103,32103,32311
04 mar 2024106,08106,89105,52106,25106,25339
01 mar 2024103,88106,55102,81106,43106,43693
29 feb 2024101,51103,84101,47103,58103,58324
28 feb 202498,90100,6798,79100,42100,42195
27 feb 2024102,91102,91100,41100,58100,58112
26 feb 2024100,66102,33100,46102,07102,0763
23 feb 2024102,48102,56100,70100,70100,70387
22 feb 2024100,84102,06100,47102,06102,06320
21 feb 202498,3198,8197,8398,7098,70514
20 feb 2024100,46101,5198,9599,2599,25452
19 feb 2024------
16 feb 2024102,56103,75101,89103,67103,67264
15 feb 2024103,66103,90101,81102,91102,91179
15 feb 20240.12 Dividendo
14 feb 2024100,50101,53100,29100,96100,841.228
13 feb 202499,2199,9998,3398,3398,21463
12 feb 2024102,04104,75101,89103,83103,71349
09 feb 202499,32102,1898,89101,94101,82728
08 feb 202497,4199,5897,4198,9398,81859
07 feb 202497,2598,6696,3197,5397,41553
06 feb 202497,0497,3696,2696,9296,802.502
05 feb 202495,9796,9194,7296,8296,703.973
02 feb 202493,8995,5893,8995,4795,361.056
01 feb 202497,0197,0193,3794,2094,09970
31 gen 202497,0097,0092,3396,4196,301.966
30 gen 2024104,60106,22104,55104,60104,48241
29 gen 2024104,53105,95104,07105,51105,38438
26 gen 2024108,45108,81105,43105,54105,41550
25 gen 2024112,52112,69109,86110,26110,13702
24 gen 2024112,00113,63111,24111,58111,451.115
23 gen 2024110,27110,86109,51110,85110,7281
22 gen 2024111,72111,86109,02109,55109,42452
19 gen 2024107,11108,64105,73108,64108,512.180
18 gen 2024104,80106,11104,42105,82105,701.202
17 gen 2024102,25102,25100,93101,49101,371.205
16 gen 2024103,36105,29103,11103,50103,38239
15 gen 2024------
12 gen 2024105,20105,89103,75104,56104,44325
11 gen 2024105,00105,17103,01104,66104,54372
10 gen 2024105,24105,53103,29104,59104,46195
09 gen 2024104,51105,50104,43105,50105,37452
08 gen 2024106,00106,00106,00106,00105,87276
05 gen 2024102,23103,13102,01102,01101,89101
04 gen 2024101,75102,42100,24102,23102,109.019
03 gen 2024102,69103,07101,10102,20102,08970
02 gen 2024106,52107,00105,36105,68105,56433
29 dic 2023110,27110,65108,35108,98108,85169
28 dic 2023110,95111,19110,03110,43110,30202
27 dic 2023110,89110,95110,42110,44110,3122.991
22 dic 2023107,00107,83106,96106,98106,85105
21 dic 2023106,35106,98105,72106,29106,16475
20 dic 2023104,94106,79104,91106,22106,092.452
19 dic 2023105,67106,62105,56105,66105,53820
18 dic 2023105,05105,38103,75105,10104,98348
15 dic 2023104,18106,28104,18105,10104,983.238
14 dic 2023100,14104,90100,09104,30104,18524
13 dic 202395,9296,5195,9295,9595,84108
12 dic 202396,2697,1996,0096,6996,58208
11 dic 202394,8097,3493,4697,0496,92341
08 dic 202392,0493,5591,9692,6392,52227
07 dic 202391,3692,4091,2392,3192,20170
06 dic 202392,7993,2092,0192,2192,10221
05 dic 202392,0292,2890,2891,0790,96908
04 dic 202393,1293,3891,3192,5092,391.486
01 dic 202391,8993,8991,3993,4793,3697
*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...