Mercados españoles cerrados

Teradyne, Inc. (0LEF.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
148,21+1,63 (+1,11%)
Al cierre: 07:13PM BST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024148,80151,18147,57148,21148,21154.083
27 jun 2024147,60148,17145,96146,58146,58674
26 jun 2024147,57148,18145,77145,77145,7739.732
25 jun 2024146,38147,76144,04147,36147,36942
24 jun 2024146,73148,87145,92146,25146,251416
21 jun 2024147,25149,31146,24149,00149,00738
20 jun 2024152,27152,27146,20147,60147,601592
19 jun 2024------
18 jun 2024144,99151,51144,99151,51151,511877
17 jun 2024144,29144,35142,17144,35144,35743
14 jun 2024144,88146,26144,84145,57145,57944
13 jun 2024145,14147,67144,92146,88146,881999
12 jun 2024145,26152,29145,26149,28149,281297
11 jun 2024142,04143,82141,43143,56143,56651
10 jun 2024140,00144,12139,09143,88143,882330
07 jun 2024143,94143,94139,99139,99139,99772
06 jun 2024144,26144,82142,65143,68143,68398
05 jun 2024141,50144,42141,34144,18144,183063
04 jun 2024141,02141,51139,40139,60139,60455.819
03 jun 2024144,48144,70139,25139,51139,51937
31 may 2024141,33142,84136,00137,40137,401082
30 may 2024141,50142,53140,72141,33141,333704
29 may 2024143,21143,86142,18142,85142,85172
28 may 2024144,40146,27143,32146,20146,20455.482
24 may 2024142,12144,95141,01144,77144,77755
23 may 2024145,00145,37139,21139,53139,53524
22 may 2024141,00141,68139,85141,17141,172091
21 may 2024137,45139,91137,45139,50139,50313
21 may 20240.12 Dividendo
20 may 2024133,03140,17133,03138,52138,40937
17 may 2024132,74133,45131,01131,01130,90276
16 may 2024131,71132,60131,40132,37132,2699
15 may 2024129,07132,33129,07131,59131,48580
14 may 2024124,81127,35124,81126,56126,45853
13 may 2024123,06125,85123,04124,92124,81749
10 may 2024123,82124,07122,45122,93122,82156
09 may 2024120,99122,33120,24122,28122,17145
08 may 2024119,00120,63118,57119,68119,58536
07 may 2024122,72123,56122,12122,31122,20168
03 may 2024119,99121,75119,50119,89119,79239
02 may 2024115,03116,20114,17115,40115,31245
01 may 2024115,18115,83111,96113,59113,49859
30 abr 2024117,37118,45116,81117,23117,13415
29 abr 2024114,34117,15114,07117,15117,0576.526
26 abr 2024110,28114,60110,28114,60114,501218
25 abr 2024108,02108,90105,00108,17108,082567
24 abr 2024102,21102,5799,51100,56100,47530
23 abr 202498,34100,0498,14100,0499,95465
22 abr 202497,1798,2996,6198,2998,204124
19 abr 202499,56100,3697,1997,3697,28248
18 abr 2024100,92102,52100,44100,44100,35438
17 abr 2024104,59104,59101,70102,62102,53294
16 abr 2024104,83106,13103,91105,60105,5119.786
15 abr 2024107,44108,00104,54104,81104,71417
12 abr 2024107,75108,58105,70106,31106,221251
11 abr 2024107,68107,98106,25107,82107,73969
10 abr 2024108,00109,02106,25106,44106,3592
09 abr 2024108,90110,58108,54110,24110,14410
08 abr 2024108,01109,08107,83108,50108,4195.545
05 abr 2024105,87107,69105,62106,76106,67282
04 abr 2024110,37110,99109,81110,30110,21528
03 abr 2024109,52110,10109,36109,53109,44665
02 abr 2024111,10111,10109,38109,48109,391078
28 mar 2024111,89113,27111,62112,48112,381535
27 mar 2024109,37111,03108,66110,80110,70134
26 mar 2024109,24110,19108,28108,56108,47619
25 mar 2024108,64110,26108,64109,75109,651589
22 mar 2024111,12112,23110,87111,03110,93826
21 mar 2024109,05112,94108,90110,96110,86580
20 mar 2024104,67106,70104,29106,50106,41628
19 mar 2024102,10103,76101,66103,07102,98156
18 mar 2024104,85105,23102,82103,29103,201321
15 mar 2024102,97104,29102,53103,63103,54239
14 mar 2024106,18106,25104,09104,09104,00897
13 mar 2024106,29108,21104,95105,89105,80319
12 mar 2024107,66107,66105,39107,12107,0394
11 mar 2024105,46106,37104,63105,82105,7392
08 mar 2024110,64110,83108,47108,55108,46212
07 mar 2024107,23110,42107,09110,03109,93386
06 mar 2024105,99107,68103,76106,69106,6031.425
05 mar 2024104,57105,40103,27103,32103,23311
04 mar 2024106,08106,89105,52106,25106,16339
01 mar 2024103,88106,55102,81106,43106,34693
29 feb 2024101,51103,84101,47103,58103,49324
28 feb 202498,90100,6798,79100,42100,33195
27 feb 2024102,91102,91100,41100,58100,49112
26 feb 2024100,66102,33100,46102,07101,9863
23 feb 2024102,48102,56100,70100,70100,61387
22 feb 2024100,84102,06100,47102,06101,97320
21 feb 202498,3198,8197,8398,7098,61514
20 feb 2024100,46101,5198,9599,2599,16452
19 feb 2024------
16 feb 2024102,56103,75101,89103,67103,58264
15 feb 2024103,66103,90101,81102,91102,82179
15 feb 20240.12 Dividendo
14 feb 2024100,50101,53100,29100,96100,751228
13 feb 202499,2199,9998,3398,3398,13463
12 feb 2024102,04104,75101,89103,83103,62349
09 feb 202499,32102,1898,89101,94101,73728
08 feb 202497,4199,5897,4198,9398,73859
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...