KEYS - Keysight Technologies, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 2023161,89163,47161,22161,47161,47785.200
06 giu 2023160,88162,40160,49161,47161,47603.500
05 giu 2023163,30163,30160,38161,45161,45770.400
02 giu 2023164,08164,39161,79163,26163,26805.100
01 giu 2023161,96163,72160,95163,14163,14795.700
31 mag 2023160,95163,07160,71161,80161,802.863.700
30 mag 2023163,32164,35161,37162,27162,271.245.100
26 mag 2023158,06162,33158,06161,63161,631.087.400
25 mag 2023156,67158,14156,17157,10157,101.251.600
24 mag 2023155,79156,49155,00155,46155,461.084.600
23 mag 2023158,41159,40157,08157,49157,491.008.000
22 mag 2023157,00159,24156,75158,72158,72902.000
19 mag 2023157,49158,98156,89157,19157,191.117.100
18 mag 2023157,00157,78155,27157,72157,721.374.300
17 mag 2023159,98161,65155,92157,66157,662.668.100
16 mag 2023148,13149,23146,34146,52146,521.977.300
15 mag 2023146,00148,85144,90148,80148,801.539.400
12 mag 2023145,29145,54143,99145,27145,27875.600
11 mag 2023145,84145,84143,53144,51144,511.023.400
10 mag 2023144,68145,77143,43145,67145,671.080.300
09 mag 2023141,93143,17141,47143,00143,00548.700
08 mag 2023144,35144,83142,61143,13143,13791.400
05 mag 2023142,00143,84141,71143,66143,66848.900
04 mag 2023142,04142,61140,67141,27141,27862.000
03 mag 2023143,49144,99142,52142,57142,571.262.200
02 mag 2023144,03144,39141,17142,42142,421.356.800
01 mag 2023144,71145,99144,46144,54144,541.568.200
28 apr 2023141,46144,72141,40144,64144,641.949.000
27 apr 2023141,45142,18139,63141,89141,891.254.000
26 apr 2023141,12142,08140,64141,25141,251.068.700
25 apr 2023146,60146,60141,87141,97141,971.910.100
24 apr 2023147,94148,32145,91146,83146,83799.100
21 apr 2023148,30148,82147,22148,37148,37573.800
20 apr 2023147,16149,23146,30147,80147,80988.600
19 apr 2023149,61149,71146,93148,63148,631.463.000
18 apr 2023153,74153,95149,78150,27150,271.853.200
17 apr 2023158,70158,70151,50153,03153,031.925.100
14 apr 2023159,61161,65158,76159,56159,56720.800
13 apr 2023158,09160,14157,38159,76159,76887.700
12 apr 2023157,72159,60157,29157,69157,691.064.600
11 apr 2023158,08158,43155,95156,17156,17999.700
10 apr 2023155,00157,44155,00157,41157,41501.100
06 apr 2023154,50156,68153,66155,75155,75869.700
05 apr 2023156,49157,35155,53155,96155,96915.400
04 apr 2023161,36161,77156,51157,30157,301.755.900
03 apr 2023159,91161,32159,29161,07161,07683.000
31 mar 2023158,63161,71158,32161,48161,48932.200
30 mar 2023158,27159,44157,58158,07158,07737.200
29 mar 2023157,13157,45155,51156,65156,65602.400
28 mar 2023155,45155,48153,99155,31155,31483.100
27 mar 2023157,72158,10155,65155,75155,75556.500
24 mar 2023156,18156,75154,68156,70156,70930.600
23 mar 2023155,66159,00154,90156,44156,441.529.500
22 mar 2023156,62159,28154,77154,83154,83726.700
21 mar 2023156,99157,85155,63157,25157,25975.900
20 mar 2023154,88157,88154,88155,56155,56830.900
17 mar 2023155,51155,93152,89155,16155,162.392.100
16 mar 2023154,21155,92153,66155,39155,392.006.700
15 mar 2023154,16155,47152,58154,45154,45948.100
14 mar 2023156,83158,30155,09156,77156,771.143.300
13 mar 2023153,38157,22152,27154,19154,19976.000
10 mar 2023157,18157,73153,21154,51154,51859.200
09 mar 2023159,21160,34157,21157,42157,421.235.200
08 mar 2023158,50159,28156,97158,38158,381.499.900
07 mar 2023159,99160,68157,33158,01158,011.104.400
06 mar 2023160,34161,43158,95159,36159,361.050.400
03 mar 2023157,50159,70157,33159,70159,701.148.000
02 mar 2023155,78157,90154,70157,84157,841.130.800
01 mar 2023159,49160,65155,79157,12157,121.196.000
28 feb 2023160,92161,60159,72159,96159,961.932.200
27 feb 2023159,38161,77158,85161,23161,231.189.600
24 feb 2023158,78158,98154,79157,81157,811.630.600
23 feb 2023160,87161,99158,41160,86160,862.732.200
22 feb 2023160,65163,51151,31159,72159,726.279.500
21 feb 2023184,29185,69182,98182,98182,981.765.600
17 feb 2023185,89187,49185,08185,78185,781.145.800
16 feb 2023186,65189,32185,96186,97186,971.002.600
15 feb 2023184,67188,57184,67188,51188,51943.800
14 feb 2023183,86186,73183,21185,24185,24902.400
13 feb 2023181,31184,39181,02184,00184,00647.500
10 feb 2023181,25182,13180,26180,75180,751.054.200
09 feb 2023183,08184,83181,60182,52182,521.106.200
08 feb 2023182,02183,41180,37181,38181,38576.600
07 feb 2023178,48183,35177,67182,97182,97892.200
06 feb 2023179,62180,86178,56179,23179,23875.400
03 feb 2023180,29184,61180,29181,40181,40708.400
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
*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...