Italia markets closed

Keysight Technologies, Inc. (KEYS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
148,55+1,12 (+0,76%)
Alla chiusura: 04:00PM EDT
149,10 +0,55 (+0,37%)
Dopo ore: 07:17PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024147,00149,42147,00148,55148,55892.500
25 apr 2024145,95147,56144,30147,43147,43692.500
24 apr 2024147,66147,66145,40146,60146,601.433.700
23 apr 2024145,49148,43145,03146,80146,801.405.900
22 apr 2024146,17146,76144,33144,74144,741.047.100
19 apr 2024146,62147,77144,78145,12145,121.095.900
18 apr 2024149,87149,87146,65146,89146,891.052.900
17 apr 2024152,06152,96149,67149,93149,93882.500
16 apr 2024153,16153,31150,60151,60151,60965.100
15 apr 2024157,05157,05152,06153,32153,321.082.900
12 apr 2024157,81159,12154,75155,10155,102.256.500
11 apr 2024157,18160,32156,02160,14160,141.457.500
10 apr 2024156,79158,29155,01157,05157,051.833.900
09 apr 2024159,68160,20158,65160,05160,051.395.700
08 apr 2024158,33159,49157,54158,75158,751.375.600
05 apr 2024154,69157,59154,26157,23157,23952.600
04 apr 2024157,99159,82153,70154,85154,851.430.100
03 apr 2024153,09156,29152,74156,11156,11981.400
02 apr 2024153,14154,41152,48153,75153,75992.000
01 apr 2024156,05156,11154,39155,00155,00639.500
28 mar 2024155,63157,85155,55156,38156,381.322.600
27 mar 2024153,39156,19152,63155,84155,841.260.300
26 mar 2024152,88154,15152,04152,27152,271.330.200
25 mar 2024153,78155,24152,24152,58152,58888.600
22 mar 2024153,79154,78152,07154,39154,391.177.700
21 mar 2024151,73155,16150,91154,24154,241.078.100
20 mar 2024149,93150,73148,58150,68150,681.080.200
19 mar 2024148,94149,98148,17149,58149,58859.200
18 mar 2024151,17151,36149,61149,71149,71897.400
15 mar 2024149,40150,92149,32149,80149,803.923.000
14 mar 2024151,97152,65149,60150,96150,961.057.400
13 mar 2024152,04153,27151,12151,97151,971.390.300
12 mar 2024153,13153,13151,00152,08152,081.151.000
11 mar 2024152,72154,02151,89152,14152,141.039.000
08 mar 2024158,07158,26154,33154,33154,331.154.300
07 mar 2024156,65158,31156,11157,31157,311.213.800
06 mar 2024157,12158,12156,57157,15157,151.033.300
05 mar 2024156,40157,06154,09155,77155,771.383.300
04 mar 2024156,05158,50155,14157,50157,501.257.500
01 mar 2024154,25157,40153,33157,07157,07945.500
29 feb 2024155,00155,09152,95154,30154,301.539.600
28 feb 2024151,79154,17151,10153,75153,751.434.300
27 feb 2024152,31153,32151,35152,76152,761.416.500
26 feb 2024150,27152,41149,79152,35152,352.253.300
23 feb 2024149,41150,51147,08149,97149,971.669.400
22 feb 2024145,84149,31144,12149,04149,041.917.900
21 feb 2024140,29144,15138,18144,04144,043.981.300
20 feb 2024151,35154,96151,07154,43154,431.625.900
16 feb 2024154,86156,48154,06155,22155,221.994.100
15 feb 2024153,56156,08153,10154,66154,661.387.000
14 feb 2024155,00155,96154,10154,89154,891.713.500
13 feb 2024155,49156,79151,80153,15153,151.945.200
12 feb 2024160,85161,77159,01159,07159,07955.600
09 feb 2024161,67162,51160,94161,52161,52820.600
08 feb 2024158,47161,90157,92161,18161,18927.200
07 feb 2024157,21159,12156,33158,14158,14928.500
06 feb 2024154,22155,97153,84155,97155,97629.600
05 feb 2024155,22155,58153,21154,15154,15635.900
02 feb 2024153,95156,33153,25155,70155,70541.800
01 feb 2024153,39154,96151,68154,52154,521.125.300
31 gen 2024156,87156,87153,06153,26153,261.316.200
30 gen 2024159,50160,31157,70157,72157,721.048.600
29 gen 2024155,39159,38155,02159,33159,331.133.900
26 gen 2024156,42156,99155,41155,93155,931.047.800
25 gen 2024156,09157,41155,00155,60155,601.002.500
24 gen 2024156,05157,24154,57155,22155,22924.400
23 gen 2024155,61155,84153,97155,04155,04632.700
22 gen 2024154,68155,90154,43154,99154,99787.100
19 gen 2024153,11153,66151,15153,63153,63969.500
18 gen 2024150,94152,51149,55152,37152,371.100.600
17 gen 2024149,50150,38148,54149,76149,761.057.000
16 gen 2024150,76151,39150,00150,70150,701.125.800
12 gen 2024152,78153,28151,46151,95151,95772.100
11 gen 2024153,99153,99150,39152,09152,091.152.200
10 gen 2024152,00153,74151,46153,00153,00994.800
09 gen 2024151,41152,52150,93151,42151,42782.700
08 gen 2024149,86153,26149,16153,01153,01806.400
05 gen 2024148,60150,18148,19148,96148,96857.300
04 gen 2024149,52150,57148,96149,61149,611.036.100
03 gen 2024154,01154,09150,63150,65150,651.048.300
02 gen 2024157,40157,40154,93155,49155,491.060.000
29 dic 2023159,45160,37158,60159,09159,09751.800
28 dic 2023160,58160,73159,48159,93159,93595.700
27 dic 2023159,82160,95159,06160,34160,34602.800
26 dic 2023159,32160,61159,10160,00160,00478.800
22 dic 2023159,88160,21158,27159,21159,21801.100
21 dic 2023157,91159,41157,38158,83158,831.057.500
20 dic 2023159,11160,20156,61156,66156,661.548.100
19 dic 2023159,20159,72158,35159,20159,201.458.600
18 dic 2023158,62158,89156,97158,75158,751.687.500
15 dic 2023158,32159,92156,21158,53158,534.769.300
14 dic 2023153,63159,09153,50158,72158,722.959.700
13 dic 2023149,46153,07148,76152,31152,312.120.200
12 dic 2023147,15149,92146,46149,37149,371.678.700
11 dic 2023145,00147,35144,72147,15147,152.189.700
08 dic 2023142,18144,92142,05144,33144,331.717.200
07 dic 2023141,90143,25141,24141,89141,891.916.200
06 dic 2023139,00142,06138,51141,03141,032.384.200
05 dic 2023137,78138,93137,25138,22138,221.639.800
04 dic 2023136,99138,59136,37138,14138,141.290.800
*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...