Italia markets open in 7 hours 35 minutes

Teradyne Inc (TEY.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
80,20-0,23 (-0,29%)
Alla chiusura: 08:08AM CEST
Periodo di tempo:
30 set 2021 - 30 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 202280,2080,2080,2080,2080,2011
28 set 202280,4380,4380,4380,4380,43-
27 set 202279,7179,7179,7179,7179,71-
26 set 202280,4980,4980,4980,4980,49-
23 set 202280,0480,0480,0480,0480,04-
22 set 202280,9080,9080,9080,9080,90-
21 set 202280,2580,2580,2580,2580,25-
20 set 202281,4681,4681,4681,4681,46-
19 set 202280,6780,6780,6780,6780,67-
16 set 202280,8180,8180,8180,8180,81-
15 set 202282,8982,8982,8982,8982,89-
14 set 202282,2382,2382,2382,2382,23-
13 set 202285,4285,4285,4285,4285,42-
12 set 202286,9786,9786,9786,9786,97-
09 set 202284,8484,8484,8484,8484,84-
08 set 202284,2084,2084,2084,2084,20-
07 set 202282,4982,4982,4982,4982,49-
06 set 202282,7582,7582,7582,7582,75-
05 set 202282,9982,9982,9982,9982,99-
02 set 202281,8081,8081,8081,8081,80-
01 set 202282,3582,3582,3582,3582,35-
31 ago 202285,0485,0485,0485,0485,04-
30 ago 202287,1187,1187,1187,1187,11-
30 ago 20220.11 Dividendo
29 ago 202288,6888,6888,6888,6888,57-
26 ago 202295,2295,2295,2295,2295,10-
25 ago 202291,7291,7291,7291,7291,61-
24 ago 202292,3992,3992,3992,3992,28-
23 ago 202291,8991,8991,8991,8991,78-
22 ago 202294,6794,6794,6794,6794,55-
19 ago 202298,5798,5798,2598,2598,1311
18 ago 202297,2597,2597,2597,2597,13-
17 ago 202298,5698,5698,5698,5698,44-
16 ago 202299,8399,8399,8399,8399,71-
15 ago 2022100,40100,40100,40100,40100,28-
12 ago 202296,0096,0096,0096,0095,88-
11 ago 202295,4695,4695,4695,4695,34-
10 ago 202289,4689,4689,4689,4689,35-
09 ago 202296,6196,6196,6196,6196,49-
08 ago 202297,9497,9497,9497,9497,82-
05 ago 202298,3998,3998,3998,3998,27-
04 ago 202298,3198,3198,3198,3198,19-
03 ago 202296,2796,2796,2796,2796,15-
02 ago 202296,1496,1496,1496,1496,02-
01 ago 202297,1697,1697,1697,1697,04-
29 lug 202297,0197,0197,0197,0196,89-
28 lug 202294,8494,8494,8494,8494,72-
27 lug 202290,9390,9390,9390,9390,82-
26 lug 202296,4096,4096,4096,4096,28-
25 lug 202297,2797,2797,2797,2797,15-
22 lug 202298,7598,7598,7598,7598,63-
21 lug 202298,4298,4298,4298,4298,30-
20 lug 202296,2196,2196,2196,2196,09-
19 lug 202290,9790,9790,9790,9790,86-
18 lug 202292,6492,6492,6492,6492,53-
15 lug 202290,8490,8490,8490,8490,73-
14 lug 202288,4288,4288,4288,4288,31-
13 lug 202288,4288,4288,4288,4288,31-
12 lug 202287,9687,9687,9687,9687,85-
11 lug 202288,7488,7488,7488,7488,63-
08 lug 202288,6288,6288,6288,6288,51-
07 lug 202285,4985,4985,4985,4985,38-
06 lug 202283,2183,2183,2183,2183,11-
05 lug 202281,6581,6581,6581,6581,55-
04 lug 202280,7980,7980,7980,7980,69-
01 lug 202283,4583,4583,4583,4583,35-
30 giu 202284,4384,4384,4384,4384,33-
29 giu 202289,8289,8289,8289,8289,71-
28 giu 202291,7691,7691,7691,7691,65-
27 giu 202290,8090,8090,8090,8090,69-
24 giu 202286,9286,9286,9286,9286,81-
23 giu 202285,3585,3585,3585,3585,24-
22 giu 202285,0085,0085,0085,0084,89-
21 giu 202284,4984,4984,4984,4984,39-
20 giu 202284,0584,0584,0584,0583,95-
17 giu 202282,0282,0282,0282,0281,92-
16 giu 202287,1087,1087,1087,1086,99-
15 giu 202286,3486,3486,3486,3486,23-
14 giu 202287,8887,8887,8887,8887,77-
13 giu 202290,2590,2590,2590,2590,14-
10 giu 202294,5394,5394,5394,5394,41-
09 giu 202296,5596,5596,5596,5596,43-
08 giu 202299,8899,8899,8899,8899,76-
07 giu 202297,4297,4297,4297,4297,30-
06 giu 202299,5199,5199,5199,5199,39-
03 giu 2022101,58101,58101,58101,58101,45-
02 giu 202298,8898,8898,8898,8898,76-
01 giu 2022100,78100,78100,78100,78100,65-
31 mag 2022100,36100,36100,36100,36100,24-
30 mag 2022101,82101,82101,82101,82101,69-
27 mag 202295,8595,8595,8595,8595,73-
26 mag 202292,1092,1092,1092,1091,99-
25 mag 202292,0992,0992,0992,0991,98-
24 mag 202294,1894,1894,1894,1894,06-
24 mag 20220.11 Dividendo
23 mag 202296,7696,7696,7696,7696,53-
20 mag 202296,4496,4496,4496,4496,21-
19 mag 202296,4096,4096,4096,4096,17-
18 mag 2022101,42101,42101,42101,42101,18-
17 mag 202298,6198,6198,6198,6198,38-
*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...