Italia markets close in 8 hours 15 minutes

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
182,18+2,69 (+1,50%)
Alla chiusura: 04:05PM EST
182,18 0,00 (0,00%)
Dopo ore: 04:31PM EST
Periodo di tempo:
03 feb 2022 - 03 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 feb 2023181,49183,55179,72182,18182,181.133.600
01 feb 2023178,22180,48175,98179,49179,491.148.300
31 gen 2023177,34179,44176,72179,35179,351.001.500
30 gen 2023176,13177,79175,54176,91176,911.116.900
27 gen 2023178,81179,84177,24177,45177,451.182.400
26 gen 2023181,47182,33179,06180,06180,061.051.600
25 gen 2023177,71180,89175,85180,85180,851.040.500
24 gen 2023180,55181,72178,92180,21180,21594.000
23 gen 2023178,77181,96177,75180,55180,551.008.300
20 gen 2023177,11179,27176,00178,92178,921.015.400
19 gen 2023180,43181,34176,20176,72176,721.099.500
18 gen 2023186,02188,01181,26181,49181,491.147.400
17 gen 2023180,98185,80180,61184,96184,961.508.000
13 gen 2023177,16180,90177,16180,61180,61953.500
12 gen 2023179,37180,50177,63177,92177,92668.100
11 gen 2023175,91179,45174,69179,44179,44904.900
10 gen 2023177,24178,47175,85178,01178,011.085.600
09 gen 2023177,28180,62175,98176,61176,611.264.200
06 gen 2023171,42176,40170,29175,42175,42701.100
05 gen 2023169,14170,39167,81168,87168,87792.000
04 gen 2023172,81174,03168,92170,49170,49687.800
03 gen 2023172,87172,87169,40170,94170,94978.800
30 dic 2022170,50171,11169,06171,07171,07433.500
29 dic 2022169,40172,55168,63172,20172,20517.500
28 dic 2022169,79170,62167,44167,66167,66462.500
27 dic 2022169,95170,54168,31169,63169,63509.300
23 dic 2022169,32170,07168,09169,83169,83562.900
22 dic 2022172,57172,85166,43169,78169,78859.200
21 dic 2022173,07174,74172,11174,07174,07709.300
20 dic 2022171,01173,09170,90172,34172,34887.300
19 dic 2022173,59173,72170,65171,38171,38944.400
16 dic 2022174,48175,40173,30173,85173,851.612.100
15 dic 2022180,46180,48175,94176,18176,18756.100
14 dic 2022184,81186,73181,89182,98182,98900.400
13 dic 2022187,35189,45183,32185,20185,201.154.100
12 dic 2022181,43183,10180,21183,10183,10780.400
09 dic 2022181,10182,78180,37180,72180,721.536.800
08 dic 2022179,03181,98178,58181,05181,05980.400
07 dic 2022175,98177,87174,48177,70177,70587.100
06 dic 2022177,91178,79174,89176,83176,83631.000
05 dic 2022178,88179,28176,95178,56178,56715.900
02 dic 2022179,09180,74178,04180,53180,53811.700
01 dic 2022180,85185,58180,85181,48181,48979.100
30 nov 2022173,43180,93172,46180,89180,891.789.900
29 nov 2022173,45174,96172,82173,11173,11919.400
28 nov 2022175,09176,64173,02173,59173,591.339.200
25 nov 2022176,50177,25175,88176,62176,62413.600
23 nov 2022174,97177,92174,53176,04176,04831.300
22 nov 2022172,82175,83172,24174,28174,28916.200
21 nov 2022170,96173,43170,96172,13172,131.268.700
18 nov 2022172,00173,76168,90171,90171,901.281.500
17 nov 2022164,31166,38163,21166,03166,031.072.000
16 nov 2022172,02172,02166,52166,57166,57958.200
15 nov 2022174,19175,99171,33172,48172,48782.700
14 nov 2022171,34174,64171,00171,04171,04897.000
11 nov 2022172,38172,89170,17172,18172,181.018.300
10 nov 2022167,00171,90165,99171,71171,711.268.200
09 nov 2022162,76163,08160,63161,02161,02720.000
08 nov 2022164,26166,07162,02163,62163,621.047.100
07 nov 2022165,04165,64162,08163,52163,52960.500
04 nov 2022169,14169,14159,38163,85163,851.561.600
03 nov 2022165,57168,52164,15166,97166,97796.000
02 nov 2022173,50173,89166,93167,10167,101.256.100
01 nov 2022176,22176,57172,74173,98173,98755.800
31 ott 2022176,17176,26173,07174,15174,151.039.500
28 ott 2022173,62177,73172,89177,65177,65823.000
27 ott 2022176,15176,71173,06173,39173,39908.200
26 ott 2022173,46176,92172,01175,27175,27928.700
25 ott 2022169,23173,79169,23173,71173,71908.100
24 ott 2022169,54169,82166,97169,40169,401.161.700
21 ott 2022161,31169,63160,87168,96168,961.105.700
20 ott 2022161,30164,02159,13160,80160,80812.900
19 ott 2022159,85161,79159,26161,15161,15629.600
18 ott 2022163,04163,78159,87161,20161,20707.500
17 ott 2022157,58159,95157,43159,11159,11736.200
14 ott 2022157,98158,99154,04154,24154,241.074.800
13 ott 2022150,09157,37149,73156,99156,991.151.300
12 ott 2022157,36157,72153,73153,78153,78926.800
11 ott 2022159,75159,85155,22156,00156,00905.900
10 ott 2022162,45162,45157,35160,32160,32792.600
07 ott 2022166,00166,05160,16161,06161,06769.700
06 ott 2022168,65170,34168,17168,51168,51726.200
05 ott 2022166,69169,76166,35168,71168,71679.700
04 ott 2022165,20168,93165,20168,65168,651.095.700
03 ott 2022159,33163,44158,72162,42162,42727.200
30 set 2022158,18162,13157,16157,36157,361.204.500
29 set 2022158,23159,11156,56158,82158,821.140.100
28 set 2022157,05160,58155,45159,55159,551.095.400
27 set 2022157,66158,98155,02156,91156,911.012.200
26 set 2022156,27158,07155,45155,56155,561.016.000
23 set 2022157,20157,85154,46156,85156,85694.300
22 set 2022161,22161,88158,69158,71158,71675.400
21 set 2022165,56167,17161,96162,05162,05565.800
20 set 2022164,82165,34163,03164,46164,46583.900
19 set 2022163,77166,26163,21165,96165,96587.300
16 set 2022164,48165,60162,80165,43165,431.644.200
15 set 2022168,12168,44164,81165,66165,66690.600
14 set 2022168,36170,81166,28168,11168,11911.700
13 set 2022169,50171,30167,64168,36168,36667.200
12 set 2022172,90173,74171,59173,70173,70997.300
*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...