Italia markets open in 8 hours 5 minutes

Teradyne Inc (TEY.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
93,65+1,68 (+1,83%)
Alla chiusura: 08:08AM CET
Periodo di tempo:
23 feb 2023 - 23 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 feb 202491,9793,6593,6593,6593,6520
21 feb 202491,9791,9791,9791,9791,97-
20 feb 202493,9093,9093,9093,9093,90-
19 feb 202494,5194,5194,5194,5194,51-
16 feb 202495,4795,4795,4795,4795,47-
15 feb 202494,3294,3294,3294,3294,32-
15 feb 20240.12 Dividendo
14 feb 202492,0392,2292,0392,2292,1020
13 feb 202495,0195,0195,0195,0194,89-
12 feb 202494,2794,2794,2794,2794,15-
09 feb 202490,9590,9590,9590,9590,83-
08 feb 202490,0790,0790,0790,0789,95-
07 feb 202490,2890,2890,2890,2890,16-
06 feb 202489,3189,3189,3189,3189,19-
05 feb 202488,7888,7888,7888,7888,66-
02 feb 202487,8787,8787,8787,8787,76-
01 feb 202489,1889,1889,1889,1889,06-
31 gen 202488,2388,2388,2388,2388,12-
30 gen 202497,4497,4497,4497,4497,31-
29 gen 202496,9296,9296,9296,9296,79-
26 gen 2024100,28100,28100,28100,28100,15-
25 gen 2024101,22101,22101,22101,22101,09-
24 gen 2024102,44102,44102,44102,44102,31-
23 gen 2024100,54100,54100,54100,54100,41-
22 gen 202499,6299,6299,6299,6299,49-
19 gen 202497,4297,4297,4297,4297,29-
18 gen 202494,0494,0494,0494,0493,92-
17 gen 202494,6094,6094,6094,6094,48-
16 gen 202495,0495,0495,0495,0494,92-
15 gen 202494,5794,5794,5794,5794,45-
12 gen 202494,5794,5794,5794,5794,45-
11 gen 202495,4195,4195,4195,4195,29-
10 gen 202495,7995,7995,7995,7995,67-
09 gen 202496,1496,1496,1496,1496,01-
08 gen 202493,3893,3893,3893,3893,26-
05 gen 202492,2992,2992,2992,2992,17-
04 gen 202492,7992,7992,7992,7992,67-
03 gen 202495,0595,0595,0595,0594,93-
02 gen 202497,9097,9097,9097,9097,77-
29 dic 202399,3899,3899,3899,3899,25-
28 dic 202399,3299,3299,3299,3299,19-
27 dic 202399,5199,5199,5199,5199,38-
22 dic 202396,2096,2096,2096,2096,07-
21 dic 202394,6394,6394,6394,6394,51-
20 dic 202396,2696,2696,2696,2696,13-
19 dic 202395,7995,7995,7995,7995,67-
18 dic 202395,9895,9895,9895,9895,86-
15 dic 202395,5695,5695,5695,5695,44-
14 dic 202390,5090,5090,5090,5090,38-
13 dic 202389,0389,0389,0389,0388,91-
12 dic 202389,9089,9089,9089,9089,78-
11 dic 202385,0985,0985,0985,0984,98-
08 dic 202385,3085,3085,3085,3085,19-
07 dic 202384,2484,2484,2484,2484,13-
06 dic 202384,5284,5284,5284,5284,41-
05 dic 202385,1285,1285,1285,1285,01-
04 dic 202385,6485,6485,6485,6485,53-
01 dic 202384,0384,0384,0384,0383,92-
30 nov 202384,4084,4084,4084,4084,29-
29 nov 202382,6582,6582,6582,6582,54-
28 nov 202383,5083,5083,5083,5083,39-
27 nov 202383,9484,1083,9484,1083,995
24 nov 202384,2084,2084,2084,2084,09-
24 nov 20230.11 Dividendo
23 nov 202384,4484,4484,4484,4484,22-
22 nov 202383,5883,5883,5883,5883,36-
21 nov 202384,5384,5384,5384,5384,31-
20 nov 202383,6783,6783,6783,6783,45-
17 nov 202383,1583,1583,1583,1582,93-
16 nov 202383,8083,8083,8083,8083,58-
15 nov 202383,1783,1783,1783,1782,95-
14 nov 202380,6980,6980,6980,6980,48-
13 nov 202381,6781,6781,6781,6781,46-
10 nov 202379,1379,6979,1379,6979,4825
09 nov 202380,2780,2780,2780,2780,06-
08 nov 202380,8580,8580,8580,8580,64-
07 nov 202381,2581,2581,2581,2581,04-
06 nov 202381,3281,3281,3281,3281,11-
03 nov 202380,1380,1380,1380,1379,92-
02 nov 202378,2678,2678,2678,2678,06-
01 nov 202378,7178,7178,7178,7178,51-
31 ott 202378,0678,0678,0678,0677,86-
30 ott 202379,5079,5079,5079,5079,29-
27 ott 202380,8580,8580,8580,8580,64-
26 ott 202381,6381,6381,6381,6381,42-
25 ott 202385,6085,6085,6085,6085,38-
24 ott 202385,3785,3785,3785,3785,15-
23 ott 202386,4986,4986,4986,4986,26-
20 ott 202386,9086,9086,9086,9086,67-
19 ott 202388,4788,4788,4788,4788,24-
18 ott 202390,5790,5790,5790,5790,33-
17 ott 202391,4191,4191,4191,4191,17-
16 ott 202390,2990,2990,2990,2990,06-
13 ott 202393,7793,7793,7793,7793,53-
12 ott 202393,5493,5493,5493,5493,30-
11 ott 202393,5193,5193,5193,5193,27-
10 ott 202393,3393,3393,3393,3393,09-
09 ott 202394,3094,3094,3094,3094,05-
06 ott 202393,9593,9593,9593,9593,71-
05 ott 202394,8094,8094,8094,8094,55-
*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...