Italia markets open in 2 hours 35 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.127,76 -101,35 (-0,27%) EUR/USD
1,0774 +0,0001 (+0,01%) Bitcoin EUR
56.676,81 +59,59 (+0,11%) CMC Crypto 200
1.259,89 -52,74 (-4,02%)
Keysight Technologies, Inc. (1KT.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:58PM CEST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 139,32 | 140,10 | 139,32 | 139,62 | 139,62 | 208 |
| 09 mag 2024 | 139,24 | 139,24 | 139,24 | 139,24 | 139,24 | - |
| 08 mag 2024 | 138,86 | 140,54 | 137,80 | 137,80 | 137,80 | 880 |
| 07 mag 2024 | 138,96 | 141,48 | 138,96 | 141,48 | 141,48 | 100 |
| 06 mag 2024 | 137,72 | 139,02 | 137,72 | 139,02 | 139,02 | 109 |
| 03 mag 2024 | 136,78 | 136,78 | 136,78 | 136,78 | 136,78 | - |
| 02 mag 2024 | 134,86 | 136,46 | 134,80 | 136,32 | 136,32 | 336 |
| 30 apr 2024 | 139,30 | 140,00 | 139,30 | 140,00 | 140,00 | 110 |
| 29 apr 2024 | 138,10 | 140,14 | 138,10 | 139,72 | 139,72 | 500 |
| 26 apr 2024 | 138,04 | 139,32 | 137,64 | 137,96 | 137,96 | 423 |
| 25 apr 2024 | 135,02 | 136,44 | 132,00 | 135,24 | 135,24 | 732 |
| 24 apr 2024 | 137,22 | 137,48 | 137,04 | 137,08 | 137,08 | 177 |
| 23 apr 2024 | 135,02 | 136,46 | 135,00 | 135,00 | 135,00 | 90 |
| 22 apr 2024 | 135,86 | 137,96 | 135,86 | 137,96 | 137,96 | 150 |
| 19 apr 2024 | 136,12 | 137,72 | 136,12 | 137,70 | 137,70 | 360 |
| 18 apr 2024 | 140,02 | 141,64 | 138,00 | 138,00 | 138,00 | 517 |
| 17 apr 2024 | 141,82 | 143,58 | 141,82 | 142,12 | 142,12 | 55 |
| 16 apr 2024 | 143,28 | 143,28 | 143,28 | 143,28 | 143,28 | - |
| 15 apr 2024 | 145,14 | 145,48 | 145,14 | 145,48 | 145,48 | 20 |
| 12 apr 2024 | 148,62 | 150,76 | 148,62 | 148,96 | 148,96 | 346 |
| 11 apr 2024 | 145,24 | 148,00 | 145,24 | 148,00 | 148,00 | 296 |
| 10 apr 2024 | 146,70 | 146,72 | 145,72 | 145,72 | 145,72 | 182 |
| 09 apr 2024 | 145,36 | 147,24 | 144,94 | 147,14 | 147,14 | 809 |
| 08 apr 2024 | 144,12 | 145,88 | 144,12 | 145,88 | 145,88 | 115 |
| 05 apr 2024 | 142,24 | 144,22 | 142,24 | 144,22 | 144,22 | 315 |
| 04 apr 2024 | 143,46 | 145,40 | 143,46 | 145,38 | 145,38 | 230 |
| 03 apr 2024 | 141,46 | 143,40 | 141,46 | 143,40 | 143,40 | 238 |
| 02 apr 2024 | 143,38 | 143,38 | 141,78 | 141,78 | 141,78 | 49 |
| 28 mar 2024 | 143,08 | 143,90 | 143,08 | 143,24 | 143,24 | 39 |
| 27 mar 2024 | 140,16 | 143,74 | 140,16 | 143,24 | 143,24 | 405 |
| 26 mar 2024 | 140,26 | 141,78 | 140,26 | 141,34 | 141,34 | 367 |
| 25 mar 2024 | 141,54 | 142,62 | 140,54 | 140,90 | 140,90 | 283 |
| 22 mar 2024 | 141,60 | 141,60 | 141,60 | 141,60 | 141,60 | - |
| 21 mar 2024 | 137,70 | 141,16 | 137,70 | 141,16 | 141,16 | 60 |
| 20 mar 2024 | 136,90 | 137,94 | 136,90 | 137,94 | 137,94 | 126 |
| 19 mar 2024 | 136,80 | 138,38 | 136,48 | 136,48 | 136,48 | 265 |
| 18 mar 2024 | 136,92 | 138,52 | 136,92 | 138,52 | 138,52 | 10 |
| 15 mar 2024 | 137,78 | 137,78 | 137,42 | 137,42 | 137,42 | 140 |
| 14 mar 2024 | 138,24 | 140,30 | 137,98 | 137,98 | 137,98 | 76 |
| 13 mar 2024 | 138,24 | 139,04 | 138,20 | 138,20 | 138,20 | 390 |
| 12 mar 2024 | 139,00 | 140,10 | 139,00 | 139,58 | 139,58 | 300 |
| 11 mar 2024 | 139,98 | 141,34 | 139,98 | 140,04 | 140,04 | 212 |
| 08 mar 2024 | 142,78 | 143,06 | 142,78 | 143,06 | 143,06 | 200 |
| 07 mar 2024 | 142,92 | 146,28 | 142,92 | 146,28 | 146,28 | 91 |
| 06 mar 2024 | 142,78 | 145,16 | 142,78 | 144,80 | 144,80 | 360 |
| 05 mar 2024 | 143,98 | 145,30 | 143,26 | 143,82 | 143,82 | 411 |
| 04 mar 2024 | 144,00 | 145,08 | 143,30 | 144,42 | 144,42 | 600 |
| 01 mar 2024 | 142,26 | 143,50 | 142,08 | 143,50 | 143,50 | 246 |
| 29 feb 2024 | 140,90 | 142,08 | 140,46 | 142,08 | 142,08 | 496 |
| 28 feb 2024 | 140,10 | 141,22 | 139,98 | 140,14 | 140,14 | 220 |
| 27 feb 2024 | 139,32 | 141,06 | 138,50 | 140,18 | 140,18 | 1.068 |
| 26 feb 2024 | 137,38 | 139,22 | 137,38 | 139,02 | 139,02 | 186 |
| 23 feb 2024 | 136,76 | 138,24 | 136,76 | 137,32 | 137,32 | 192 |
| 22 feb 2024 | 133,58 | 136,00 | 133,58 | 135,78 | 135,78 | 298 |
| 21 feb 2024 | 130,90 | 131,96 | 130,00 | 130,00 | 130,00 | 164 |
| 20 feb 2024 | 142,80 | 142,80 | 142,48 | 142,48 | 142,48 | 100 |
| 19 feb 2024 | 143,26 | 145,12 | 143,26 | 145,12 | 145,12 | 102 |
| 16 feb 2024 | 143,06 | 145,32 | 142,66 | 143,32 | 143,32 | 265 |
| 15 feb 2024 | 143,60 | 143,82 | 143,12 | 143,12 | 143,12 | 124 |
| 14 feb 2024 | 142,14 | 144,72 | 142,14 | 144,52 | 144,52 | 235 |
| 13 feb 2024 | 146,60 | 147,78 | 144,00 | 144,00 | 144,00 | 170 |
| 12 feb 2024 | 148,62 | 149,50 | 148,62 | 149,50 | 149,50 | 147 |
| 09 feb 2024 | 148,48 | 151,00 | 148,48 | 149,98 | 149,98 | 435 |
| 08 feb 2024 | 145,78 | 149,66 | 145,74 | 149,66 | 149,66 | 593 |
| 07 feb 2024 | 143,92 | 145,80 | 143,92 | 143,94 | 143,94 | 78 |
| 06 feb 2024 | 142,68 | 144,02 | 142,68 | 143,82 | 143,82 | 210 |
| 05 feb 2024 | 143,28 | 145,52 | 142,76 | 143,84 | 143,84 | 235 |
| 02 feb 2024 | 142,30 | 144,24 | 141,70 | 142,42 | 142,42 | 499 |
| 01 feb 2024 | 141,18 | 143,58 | 141,18 | 141,52 | 141,52 | 195 |
| 31 gen 2024 | 144,32 | 145,40 | 142,50 | 142,50 | 142,50 | 147 |
| 30 gen 2024 | 146,30 | 148,00 | 145,76 | 145,76 | 145,76 | 332 |
| 29 gen 2024 | 142,88 | 145,90 | 142,88 | 145,90 | 145,90 | 30 |
| 26 gen 2024 | 142,24 | 142,24 | 142,22 | 142,22 | 142,22 | 30 |
| 25 gen 2024 | 141,64 | 144,20 | 141,60 | 144,20 | 144,20 | 238 |
| 24 gen 2024 | 142,52 | 144,30 | 142,48 | 142,62 | 142,62 | 128 |
| 23 gen 2024 | 141,20 | 143,34 | 141,20 | 142,30 | 142,30 | 323 |
| 22 gen 2024 | 140,68 | 140,68 | 140,68 | 140,68 | 140,68 | - |
| 19 gen 2024 | 139,52 | 141,92 | 139,52 | 139,80 | 139,80 | 345 |
| 18 gen 2024 | 136,56 | 138,88 | 136,56 | 138,52 | 138,52 | 255 |
| 17 gen 2024 | 137,90 | 137,90 | 137,00 | 137,00 | 137,00 | 7 |
| 16 gen 2024 | 138,02 | 139,30 | 138,02 | 138,52 | 138,52 | 243 |
| 15 gen 2024 | 137,90 | 139,70 | 137,90 | 139,64 | 139,64 | 180 |
| 12 gen 2024 | 137,54 | 139,34 | 137,54 | 139,34 | 139,34 | 245 |
| 11 gen 2024 | 138,80 | 140,82 | 138,54 | 138,54 | 138,54 | 184 |
| 10 gen 2024 | 138,00 | 139,76 | 138,00 | 139,76 | 139,76 | 108 |
| 09 gen 2024 | 138,66 | 139,86 | 138,56 | 139,86 | 139,86 | 60 |
| 08 gen 2024 | 134,94 | 138,26 | 134,94 | 138,26 | 138,26 | 2 |
| 05 gen 2024 | 135,80 | 137,56 | 135,80 | 136,12 | 136,12 | 525 |
| 04 gen 2024 | 137,08 | 137,22 | 137,08 | 137,22 | 137,22 | 142 |
| 03 gen 2024 | 140,82 | 141,50 | 140,82 | 141,50 | 141,50 | 170 |
| 02 gen 2024 | 144,00 | 144,00 | 144,00 | 144,00 | 144,00 | 81 |
| 29 dic 2023 | 143,58 | 143,58 | 143,58 | 143,58 | 143,58 | - |
| 28 dic 2023 | 143,70 | 144,36 | 143,70 | 144,36 | 144,36 | 55 |
| 27 dic 2023 | 146,08 | 146,08 | 143,98 | 144,40 | 144,40 | 149 |
| 22 dic 2023 | 143,22 | 144,92 | 143,22 | 144,66 | 144,66 | 225 |
| 21 dic 2023 | 143,12 | 144,94 | 143,12 | 143,12 | 143,12 | 325 |
| 20 dic 2023 | 144,48 | 146,00 | 144,26 | 145,58 | 145,58 | 450 |
| 19 dic 2023 | 146,24 | 146,24 | 144,82 | 145,16 | 145,16 | 1.055 |
| 18 dic 2023 | 145,02 | 145,88 | 144,26 | 145,32 | 145,32 | 938 |
| 15 dic 2023 | 143,58 | 146,24 | 143,58 | 145,80 | 145,80 | 927 |
| *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.