Italia markets closed

Teradyne Inc (TEY.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
98,53+0,18 (+0,18%)
Al 08:08AM CET. Mercato aperto.
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 feb 202398,5398,5398,5398,5398,5311
06 feb 202398,3598,3598,3598,3598,35-
03 feb 202399,4799,4799,4799,4799,47-
02 feb 202397,7597,7597,7597,7597,75-
01 feb 202392,0592,0592,0592,0592,05-
31 gen 202391,2091,2091,2091,2091,20-
30 gen 202393,5893,5893,5893,5893,58-
27 gen 202393,5093,5093,5093,5093,50-
26 gen 202389,9889,9889,9889,9889,98-
25 gen 202392,7092,7092,7092,7092,70-
24 gen 202393,8393,8393,8393,8393,83-
23 gen 202388,4888,4888,4888,4888,48-
20 gen 202385,9685,9685,9685,9685,96-
19 gen 202387,5387,5387,5387,5387,53-
18 gen 202388,6588,6588,6588,6588,65-
17 gen 202388,0888,0888,0888,0888,08-
16 gen 202388,6188,6188,6188,6188,61-
13 gen 202387,5587,5587,5587,5587,55-
12 gen 202388,2888,2888,2888,2888,28-
11 gen 202386,7686,7686,7686,7686,76-
10 gen 202385,6185,6185,6185,6185,61-
09 gen 202384,6284,6284,6284,6284,62-
06 gen 202382,1282,1282,1282,1282,12-
05 gen 202381,0881,0881,0881,0881,08-
04 gen 202380,5180,5180,5180,5180,51-
03 gen 202382,2182,2182,2182,2182,21-
02 gen 202380,6980,6980,6980,6980,69-
30 dic 202280,8380,8380,8380,8380,83-
29 dic 202278,6678,6678,6678,6678,66-
28 dic 202278,7578,7578,7578,7578,75-
27 dic 202280,0380,0380,0380,0380,03-
23 dic 202280,1980,1980,1980,1980,19-
22 dic 202283,4583,4583,4583,4583,45-
21 dic 202282,0982,0982,0982,0982,09-
20 dic 202281,8381,8381,8381,8381,83-
19 dic 202282,8882,8882,8882,8882,88-
16 dic 202282,0382,0382,0382,0382,03-
15 dic 202286,9886,9886,9886,9886,98-
14 dic 202289,7889,7889,7889,7889,78-
13 dic 202288,6988,6988,6988,6988,69-
12 dic 202286,6686,6686,6686,6686,66-
09 dic 202288,8688,8688,8688,8688,86-
08 dic 202285,8085,8085,8085,8085,80-
07 dic 202285,4685,4685,4685,4685,46-
06 dic 202287,8787,8787,8787,8787,87-
05 dic 202286,4086,4086,4086,4086,40-
02 dic 202286,3286,3286,3286,3286,32-
01 dic 202288,3088,3088,3088,3088,30-
30 nov 202285,2385,2385,2385,2385,23-
29 nov 202286,5386,5386,5386,5386,53-
28 nov 202287,4487,4487,4487,4487,44-
25 nov 202289,3889,3889,3889,3889,38-
25 nov 20220.11 Dividendo
24 nov 202289,1689,1689,1689,1689,05-
23 nov 202288,6788,6788,6788,6788,56-
22 nov 202287,6987,6987,6987,6987,58-
21 nov 202289,0989,0989,0989,0988,98-
18 nov 202287,9987,9987,9987,9987,88-
17 nov 202287,4687,4687,4687,4687,35-
16 nov 202291,8891,8891,8891,8891,77-
15 nov 202290,5790,5790,5790,5790,46-
14 nov 202291,6991,6991,6991,6991,58-
11 nov 202290,9790,9790,9790,9790,86-
10 nov 202283,4583,4583,4583,4583,35-
09 nov 202284,8484,8484,8484,8484,74-
08 nov 202284,3684,3684,3684,3684,26-
07 nov 202284,0584,0584,0584,0583,95-
04 nov 202281,4481,4481,4481,4481,34-
03 nov 202279,9879,9879,9879,9879,88-
02 nov 202282,4082,4082,4082,4082,30-
01 nov 202281,4481,4481,4481,4481,34-
31 ott 202282,3982,3982,3982,3982,29-
28 ott 202278,1878,1878,1878,1878,08-
27 ott 202281,3381,3381,3381,3381,23-
26 ott 202278,0578,0578,0578,0577,95-
25 ott 202277,6177,6177,6177,6177,51-
24 ott 202277,3077,3077,3077,3077,20-
21 ott 202274,3474,3474,3474,3474,25-
20 ott 202273,5273,5273,5273,5273,43-
19 ott 202273,5873,5873,5873,5873,49-
18 ott 202272,8872,8872,8872,8872,79-
17 ott 202272,9472,9472,9472,9472,85-
14 ott 202276,1976,1976,1976,1976,10-
13 ott 202273,3173,3173,3173,3173,22-
12 ott 202275,7975,7975,7975,7975,70-
11 ott 202277,3577,3577,3577,3577,25-
10 ott 202278,1378,1378,1378,1378,03-
07 ott 202282,5182,5182,5182,5182,41-
06 ott 202282,0182,0182,0182,0181,91-
05 ott 202280,5480,5480,5480,5480,44-
04 ott 202279,7479,7479,7479,7479,64-
03 ott 202275,6275,6275,6275,6275,53-
30 set 202277,2277,2277,2277,2277,12-
29 set 202280,2080,2080,2080,2080,10-
28 set 202280,4380,4380,4380,4380,33-
27 set 202279,7179,7179,7179,7179,61-
26 set 202280,4980,4980,4980,4980,39-
23 set 202280,0480,0480,0480,0479,94-
22 set 202280,9080,9080,9080,9080,80-
21 set 202280,2580,2580,2580,2580,15-
*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...