Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:04PM EDT
Dopo ore:
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 mar 2023 | - | - | - | - | - | - |
| 27 mar 2023 | 157,72 | 158,10 | 155,65 | 155,75 | 155,75 | 556.500 |
| 24 mar 2023 | 156,18 | 156,75 | 154,68 | 156,70 | 156,70 | 930.600 |
| 23 mar 2023 | 155,66 | 159,00 | 154,90 | 156,44 | 156,44 | 1.529.500 |
| 22 mar 2023 | 156,62 | 159,28 | 154,77 | 154,83 | 154,83 | 726.700 |
| 21 mar 2023 | 156,99 | 157,85 | 155,63 | 157,25 | 157,25 | 975.900 |
| 20 mar 2023 | 154,88 | 157,88 | 154,88 | 155,56 | 155,56 | 830.900 |
| 17 mar 2023 | 155,51 | 155,93 | 152,89 | 155,16 | 155,16 | 2.392.100 |
| 16 mar 2023 | 154,21 | 155,92 | 153,66 | 155,39 | 155,39 | 2.006.700 |
| 15 mar 2023 | 154,16 | 155,47 | 152,58 | 154,45 | 154,45 | 948.100 |
| 14 mar 2023 | 156,83 | 158,30 | 155,09 | 156,77 | 156,77 | 1.143.300 |
| 13 mar 2023 | 153,38 | 157,22 | 152,27 | 154,19 | 154,19 | 976.000 |
| 10 mar 2023 | 157,18 | 157,73 | 153,21 | 154,51 | 154,51 | 859.200 |
| 09 mar 2023 | 159,21 | 160,34 | 157,21 | 157,42 | 157,42 | 1.235.200 |
| 08 mar 2023 | 158,50 | 159,28 | 156,97 | 158,38 | 158,38 | 1.499.900 |
| 07 mar 2023 | 159,99 | 160,68 | 157,33 | 158,01 | 158,01 | 1.104.400 |
| 06 mar 2023 | 160,34 | 161,43 | 158,95 | 159,36 | 159,36 | 1.050.400 |
| 03 mar 2023 | 157,50 | 159,70 | 157,33 | 159,70 | 159,70 | 1.148.000 |
| 02 mar 2023 | 155,78 | 157,90 | 154,70 | 157,84 | 157,84 | 1.130.800 |
| 01 mar 2023 | 159,49 | 160,65 | 155,79 | 157,12 | 157,12 | 1.196.000 |
| 28 feb 2023 | 160,92 | 161,60 | 159,72 | 159,96 | 159,96 | 1.932.200 |
| 27 feb 2023 | 159,38 | 161,77 | 158,85 | 161,23 | 161,23 | 1.189.600 |
| 24 feb 2023 | 158,78 | 158,98 | 154,79 | 157,81 | 157,81 | 1.630.600 |
| 23 feb 2023 | 160,87 | 161,99 | 158,41 | 160,86 | 160,86 | 2.732.200 |
| 22 feb 2023 | 160,65 | 163,51 | 151,31 | 159,72 | 159,72 | 6.279.500 |
| 21 feb 2023 | 184,29 | 185,69 | 182,98 | 182,98 | 182,98 | 1.765.600 |
| 17 feb 2023 | 185,89 | 187,49 | 185,08 | 185,78 | 185,78 | 1.145.800 |
| 16 feb 2023 | 186,65 | 189,32 | 185,96 | 186,97 | 186,97 | 1.002.600 |
| 15 feb 2023 | 184,67 | 188,57 | 184,67 | 188,51 | 188,51 | 943.800 |
| 14 feb 2023 | 183,86 | 186,73 | 183,21 | 185,24 | 185,24 | 902.400 |
| 13 feb 2023 | 181,31 | 184,39 | 181,02 | 184,00 | 184,00 | 647.500 |
| 10 feb 2023 | 181,25 | 182,13 | 180,26 | 180,75 | 180,75 | 1.054.200 |
| 09 feb 2023 | 183,08 | 184,83 | 181,60 | 182,52 | 182,52 | 1.106.200 |
| 08 feb 2023 | 182,02 | 183,41 | 180,37 | 181,38 | 181,38 | 576.600 |
| 07 feb 2023 | 178,48 | 183,35 | 177,67 | 182,97 | 182,97 | 892.200 |
| 06 feb 2023 | 179,62 | 180,86 | 178,56 | 179,23 | 179,23 | 875.400 |
| 03 feb 2023 | 180,29 | 184,61 | 180,29 | 181,40 | 181,40 | 708.400 |
| 02 feb 2023 | 181,49 | 183,55 | 179,72 | 182,18 | 182,18 | 1.133.600 |
| 01 feb 2023 | 178,22 | 180,48 | 175,98 | 179,49 | 179,49 | 1.148.300 |
| 31 gen 2023 | 177,34 | 179,44 | 176,72 | 179,35 | 179,35 | 1.001.500 |
| 30 gen 2023 | 176,13 | 177,79 | 175,54 | 176,91 | 176,91 | 1.116.900 |
| 27 gen 2023 | 178,81 | 179,84 | 177,24 | 177,45 | 177,45 | 1.182.400 |
| 26 gen 2023 | 181,47 | 182,33 | 179,06 | 180,06 | 180,06 | 1.051.600 |
| 25 gen 2023 | 177,71 | 180,89 | 175,85 | 180,85 | 180,85 | 1.040.500 |
| 24 gen 2023 | 180,55 | 181,72 | 178,92 | 180,21 | 180,21 | 594.000 |
| 23 gen 2023 | 178,77 | 181,96 | 177,75 | 180,55 | 180,55 | 1.008.300 |
| 20 gen 2023 | 177,11 | 179,27 | 176,00 | 178,92 | 178,92 | 1.015.400 |
| 19 gen 2023 | 180,43 | 181,34 | 176,20 | 176,72 | 176,72 | 1.099.500 |
| 18 gen 2023 | 186,02 | 188,01 | 181,26 | 181,49 | 181,49 | 1.147.400 |
| 17 gen 2023 | 180,98 | 185,80 | 180,61 | 184,96 | 184,96 | 1.508.000 |
| 13 gen 2023 | 177,16 | 180,90 | 177,16 | 180,61 | 180,61 | 953.500 |
| 12 gen 2023 | 179,37 | 180,50 | 177,63 | 177,92 | 177,92 | 668.100 |
| 11 gen 2023 | 175,91 | 179,45 | 174,69 | 179,44 | 179,44 | 904.900 |
| 10 gen 2023 | 177,24 | 178,47 | 175,85 | 178,01 | 178,01 | 1.085.600 |
| 09 gen 2023 | 177,28 | 180,62 | 175,98 | 176,61 | 176,61 | 1.264.200 |
| 06 gen 2023 | 171,42 | 176,40 | 170,29 | 175,42 | 175,42 | 701.100 |
| 05 gen 2023 | 169,14 | 170,39 | 167,81 | 168,87 | 168,87 | 792.000 |
| 04 gen 2023 | 172,81 | 174,03 | 168,92 | 170,49 | 170,49 | 687.800 |
| 03 gen 2023 | 172,87 | 172,87 | 169,40 | 170,94 | 170,94 | 978.800 |
| 30 dic 2022 | 170,50 | 171,11 | 169,06 | 171,07 | 171,07 | 433.500 |
| 29 dic 2022 | 169,40 | 172,55 | 168,63 | 172,20 | 172,20 | 517.500 |
| 28 dic 2022 | 169,79 | 170,62 | 167,44 | 167,66 | 167,66 | 462.500 |
| 27 dic 2022 | 169,95 | 170,54 | 168,31 | 169,63 | 169,63 | 509.300 |
| 23 dic 2022 | 169,32 | 170,07 | 168,09 | 169,83 | 169,83 | 562.900 |
| 22 dic 2022 | 172,57 | 172,85 | 166,43 | 169,78 | 169,78 | 859.200 |
| 21 dic 2022 | 173,07 | 174,74 | 172,11 | 174,07 | 174,07 | 709.300 |
| 20 dic 2022 | 171,01 | 173,09 | 170,90 | 172,34 | 172,34 | 887.300 |
| 19 dic 2022 | 173,59 | 173,72 | 170,65 | 171,38 | 171,38 | 944.400 |
| 16 dic 2022 | 174,48 | 175,40 | 173,30 | 173,85 | 173,85 | 1.612.100 |
| 15 dic 2022 | 180,46 | 180,48 | 175,94 | 176,18 | 176,18 | 756.100 |
| 14 dic 2022 | 184,81 | 186,73 | 181,89 | 182,98 | 182,98 | 900.400 |
| 13 dic 2022 | 187,35 | 189,45 | 183,32 | 185,20 | 185,20 | 1.154.100 |
| 12 dic 2022 | 181,43 | 183,10 | 180,21 | 183,10 | 183,10 | 780.400 |
| 09 dic 2022 | 181,10 | 182,78 | 180,37 | 180,72 | 180,72 | 1.536.800 |
| 08 dic 2022 | 179,03 | 181,98 | 178,58 | 181,05 | 181,05 | 980.400 |
| 07 dic 2022 | 175,98 | 177,87 | 174,48 | 177,70 | 177,70 | 587.100 |
| 06 dic 2022 | 177,91 | 178,79 | 174,89 | 176,83 | 176,83 | 631.000 |
| 05 dic 2022 | 178,88 | 179,28 | 176,95 | 178,56 | 178,56 | 715.900 |
| 02 dic 2022 | 179,09 | 180,74 | 178,04 | 180,53 | 180,53 | 811.700 |
| 01 dic 2022 | 180,85 | 185,58 | 180,85 | 181,48 | 181,48 | 979.100 |
| 30 nov 2022 | 173,43 | 180,93 | 172,46 | 180,89 | 180,89 | 1.789.900 |
| 29 nov 2022 | 173,45 | 174,96 | 172,82 | 173,11 | 173,11 | 919.400 |
| 28 nov 2022 | 175,09 | 176,64 | 173,02 | 173,59 | 173,59 | 1.339.200 |
| 25 nov 2022 | 176,50 | 177,25 | 175,88 | 176,62 | 176,62 | 413.600 |
| 23 nov 2022 | 174,97 | 177,92 | 174,53 | 176,04 | 176,04 | 831.300 |
| 22 nov 2022 | 172,82 | 175,83 | 172,24 | 174,28 | 174,28 | 916.200 |
| 21 nov 2022 | 170,96 | 173,43 | 170,96 | 172,13 | 172,13 | 1.268.700 |
| 18 nov 2022 | 172,00 | 173,76 | 168,90 | 171,90 | 171,90 | 1.281.500 |
| 17 nov 2022 | 164,31 | 166,38 | 163,21 | 166,03 | 166,03 | 1.072.000 |
| 16 nov 2022 | 172,02 | 172,02 | 166,52 | 166,57 | 166,57 | 958.200 |
| 15 nov 2022 | 174,19 | 175,99 | 171,33 | 172,48 | 172,48 | 782.700 |
| 14 nov 2022 | 171,34 | 174,64 | 171,00 | 171,04 | 171,04 | 897.000 |
| 11 nov 2022 | 172,38 | 172,89 | 170,17 | 172,18 | 172,18 | 1.018.300 |
| 10 nov 2022 | 167,00 | 171,90 | 165,99 | 171,71 | 171,71 | 1.268.200 |
| 09 nov 2022 | 162,76 | 163,08 | 160,63 | 161,02 | 161,02 | 720.000 |
| 08 nov 2022 | 164,26 | 166,07 | 162,02 | 163,62 | 163,62 | 1.047.100 |
| 07 nov 2022 | 165,04 | 165,64 | 162,08 | 163,52 | 163,52 | 960.500 |
| 04 nov 2022 | 169,14 | 169,14 | 159,38 | 163,85 | 163,85 | 1.561.600 |
| 03 nov 2022 | 165,57 | 168,52 | 164,15 | 166,97 | 166,97 | 796.000 |
| 02 nov 2022 | 173,50 | 173,89 | 166,93 | 167,10 | 167,10 | 1.256.100 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
