Italia Markets closed

Keysight Technologies, Inc. (KEYS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
142,11+2,12 (+1,51%)
Alla chiusura: 04:00PM EDT
142,11 0,00 (0,00%)
Dopo ore: 06:02PM EDT
Periodo di tempo:
14 lug 2023 - 14 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 2024141,00143,90140,18142,11142,111.142.000
11 lug 2024139,22140,76138,73139,99139,99756.700
10 lug 2024136,31137,69135,01137,52137,521.051.500
09 lug 2024137,97137,97135,79136,06136,06699.200
08 lug 2024137,78140,37137,78138,10138,101.066.500
05 lug 2024136,30137,48134,70137,35137,351.058.600
03 lug 2024136,91136,91134,82135,33135,33587.300
02 lug 2024135,09137,68135,08136,45136,45686.200
01 lug 2024136,75137,00134,51134,93134,93790.500
28 giu 2024136,19138,47135,63136,75136,753.421.800
27 giu 2024136,36136,68134,55135,22135,221.068.500
26 giu 2024136,07136,44135,00135,90135,901.352.800
25 giu 2024136,75137,61135,95137,56137,561.122.200
24 giu 2024136,50138,61135,84136,91136,91923.500
21 giu 2024135,27137,33134,30137,00137,002.003.600
20 giu 2024136,20137,24135,20135,44135,441.038.400
18 giu 2024137,00137,67135,55136,10136,10935.000
17 giu 2024135,89137,32135,32136,95136,95851.900
14 giu 2024136,82137,52135,10135,98135,98756.000
13 giu 2024137,68138,34136,50137,97137,97825.500
12 giu 2024137,23138,79136,15138,11138,11937.400
11 giu 2024136,50136,62135,56136,19136,19972.000
10 giu 2024134,47136,86134,38136,74136,74790.100
07 giu 2024135,18136,46134,61135,81135,81657.500
06 giu 2024136,00136,41135,52136,00136,00759.600
05 giu 2024136,88137,01135,19136,86136,861.226.200
04 giu 2024136,79137,12135,28135,84135,841.233.200
03 giu 2024139,87139,87136,12137,01137,011.392.500
31 mag 2024138,62139,78136,54138,48138,483.509.700
30 mag 2024139,63139,93138,37138,48138,48832.800
29 mag 2024140,75141,02139,23139,30139,301.362.100
28 mag 2024143,63144,95141,99142,48142,481.060.100
24 mag 2024144,91145,25143,64144,05144,05795.000
23 mag 2024148,84148,84143,51143,84143,841.270.700
22 mag 2024147,17151,34146,27147,48147,481.768.200
21 mag 2024153,27154,78142,50146,36146,364.411.800
20 mag 2024157,55161,08156,87159,75159,751.695.900
17 mag 2024157,35157,76156,22157,30157,30937.000
16 mag 2024156,28157,12154,54156,78156,781.058.600
15 mag 2024152,50156,08152,18155,70155,701.225.200
14 mag 2024150,22151,87150,22151,50151,50760.200
13 mag 2024150,31151,24149,55149,71149,71624.000
10 mag 2024151,79152,03149,50150,21150,21863.000
09 mag 2024150,77151,11150,00151,01151,01653.200
08 mag 2024148,66151,25147,34150,80150,801.308.800
07 mag 2024150,98151,77150,03150,10150,10743.800
06 mag 2024150,30150,93149,48150,60150,60728.500
03 mag 2024149,61149,78147,61149,18149,18577.200
02 mag 2024146,07147,21144,05146,99146,99819.300
01 mag 2024147,20147,74144,77144,95144,951.052.000
30 apr 2024149,18150,87147,59147,94147,941.108.300
29 apr 2024149,26150,46149,22150,21150,21949.700
26 apr 2024147,00149,42147,00148,55148,55893.800
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
*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...