Italia markets close in 1 hour 19 minutes

Teradyne Inc (TEY.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
100,50+6,02 (+6,37%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024100,50100,50100,50100,50100,5010
24 apr 202493,5094,4893,5094,4894,4810
23 apr 202491,2291,2291,2291,2291,22-
22 apr 202490,1190,1190,1190,1190,11-
19 apr 202492,8892,8892,8892,8892,88-
18 apr 202495,6195,6195,6195,6195,61-
17 apr 202498,1098,1098,1098,1098,10-
16 apr 202497,7197,7197,7197,7197,71-
15 apr 202499,2799,2799,2799,2799,27-
12 apr 2024101,78101,78101,78101,78101,78-
11 apr 202498,6198,6198,6198,6198,61-
10 apr 2024102,02102,02102,02102,02102,02-
09 apr 202498,9098,9098,9098,9098,90-
08 apr 202498,5298,5298,5298,5298,52-
05 apr 202497,6697,6697,6697,6697,66-
04 apr 2024100,18100,18100,18100,18100,18-
03 apr 2024101,40101,40101,40101,40101,40-
02 apr 2024104,76104,76104,76104,76104,76-
28 mar 2024102,80102,80102,80102,80102,80-
27 mar 202499,4599,4599,4599,4599,45-
26 mar 2024100,50100,50100,50100,50100,50-
25 mar 2024102,06102,06102,06102,06102,06-
22 mar 2024102,38102,38102,38102,38102,38-
21 mar 202498,4198,4198,4198,4198,41-
20 mar 202494,9494,9494,9494,9494,94-
19 mar 202494,2594,2594,2594,2594,25-
18 mar 202495,7395,7395,7395,7395,73-
15 mar 202495,0195,0195,0195,0195,01-
14 mar 202496,3196,3196,3196,3196,31-
13 mar 202498,9398,9398,9398,9398,93-
12 mar 202497,8397,8397,8397,8397,83-
11 mar 202496,5496,5496,5496,5496,54-
08 mar 202499,7199,7199,7199,7199,71-
07 mar 202496,9596,9596,9596,9596,95-
06 mar 202495,3495,3495,3495,3495,34-
05 mar 202496,6096,6096,6096,6096,60-
04 mar 202497,2397,2397,2397,2397,23-
01 mar 202495,7495,7495,7495,7495,74-
29 feb 202492,0592,0592,0592,0592,05-
28 feb 202492,0692,0692,0692,0692,06-
27 feb 202493,4993,4993,4993,4993,49-
26 feb 202491,8191,8191,8191,8191,8118
23 feb 202494,1694,1694,1694,1694,16-
22 feb 202493,6593,6593,6593,6593,65-
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-
*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...