Mercados españoles cerrados

Keysight Technologies, Inc. (KEYS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
157,07+1,23 (+0,79%)
A partir del 12:44PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024155,63157,85155,55157,07157,07459.906
27 mar 2024153,39156,19152,63155,84155,841.259.600
26 mar 2024152,88154,15152,04152,27152,271.330.200
25 mar 2024153,78155,24152,24152,58152,58888.600
22 mar 2024153,79154,78152,07154,39154,391.177.700
21 mar 2024151,73155,16150,91154,24154,241.078.100
20 mar 2024149,93150,73148,58150,68150,681.080.200
19 mar 2024148,94149,98148,17149,58149,58859.200
18 mar 2024151,17151,36149,61149,71149,71897.400
15 mar 2024149,40150,92149,32149,80149,803.923.000
14 mar 2024151,97152,65149,60150,96150,961.057.400
13 mar 2024152,04153,27151,12151,97151,971.390.300
12 mar 2024153,13153,13151,00152,08152,081.151.000
11 mar 2024152,72154,02151,89152,14152,141.039.000
08 mar 2024158,07158,26154,33154,33154,331.154.300
07 mar 2024156,65158,31156,11157,31157,311.213.800
06 mar 2024157,12158,12156,57157,15157,151.033.300
05 mar 2024156,40157,06154,09155,77155,771.383.300
04 mar 2024156,05158,50155,14157,50157,501.257.500
01 mar 2024154,25157,40153,33157,07157,07945.500
29 feb 2024155,00155,09152,95154,30154,301.539.600
28 feb 2024151,79154,17151,10153,75153,751.434.300
27 feb 2024152,31153,32151,35152,76152,761.416.500
26 feb 2024150,27152,41149,79152,35152,352.253.300
23 feb 2024149,41150,51147,08149,97149,971.669.400
22 feb 2024145,84149,31144,12149,04149,041.917.900
21 feb 2024140,29144,15138,18144,04144,043.981.300
20 feb 2024151,35154,96151,07154,43154,431.625.900
16 feb 2024154,86156,48154,06155,22155,221.994.100
15 feb 2024153,56156,08153,10154,66154,661.387.000
14 feb 2024155,00155,96154,10154,89154,891.713.500
13 feb 2024155,49156,79151,80153,15153,151.945.200
12 feb 2024160,85161,77159,01159,07159,07955.600
09 feb 2024161,67162,51160,94161,52161,52820.600
08 feb 2024158,47161,90157,92161,18161,18927.200
07 feb 2024157,21159,12156,33158,14158,14928.500
06 feb 2024154,22155,97153,84155,97155,97629.600
05 feb 2024155,22155,58153,21154,15154,15635.900
02 feb 2024153,95156,33153,25155,70155,70541.800
01 feb 2024153,39154,96151,68154,52154,521.125.300
31 ene 2024156,87156,87153,06153,26153,261.316.200
30 ene 2024159,50160,31157,70157,72157,721.048.600
29 ene 2024155,39159,38155,02159,33159,331.133.900
26 ene 2024156,42156,99155,41155,93155,931.047.800
25 ene 2024156,09157,41155,00155,60155,601.002.500
24 ene 2024156,05157,24154,57155,22155,22924.400
23 ene 2024155,61155,84153,97155,04155,04632.700
22 ene 2024154,68155,90154,43154,99154,99787.100
19 ene 2024153,11153,66151,15153,63153,63969.500
18 ene 2024150,94152,51149,55152,37152,371.100.600
17 ene 2024149,50150,38148,54149,76149,761.057.000
16 ene 2024150,76151,39150,00150,70150,701.125.800
12 ene 2024152,78153,28151,46151,95151,95772.100
11 ene 2024153,99153,99150,39152,09152,091.152.200
10 ene 2024152,00153,74151,46153,00153,00994.800
09 ene 2024151,41152,52150,93151,42151,42782.700
08 ene 2024149,86153,26149,16153,01153,01806.400
05 ene 2024148,60150,18148,19148,96148,96857.300
04 ene 2024149,52150,57148,96149,61149,611.036.100
03 ene 2024154,01154,09150,63150,65150,651.048.300
02 ene 2024157,40157,40154,93155,49155,491.060.000
29 dic 2023159,45160,37158,60159,09159,09751.800
28 dic 2023160,58160,73159,48159,93159,93595.700
27 dic 2023159,82160,95159,06160,34160,34602.800
26 dic 2023159,32160,61159,10160,00160,00478.800
22 dic 2023159,88160,21158,27159,21159,21801.100
21 dic 2023157,91159,41157,38158,83158,831.057.500
20 dic 2023159,11160,20156,61156,66156,661.548.100
19 dic 2023159,20159,72158,35159,20159,201.458.600
18 dic 2023158,62158,89156,97158,75158,751.687.500
15 dic 2023158,32159,92156,21158,53158,534.769.300
14 dic 2023153,63159,09153,50158,72158,722.959.700
13 dic 2023149,46153,07148,76152,31152,312.120.200
12 dic 2023147,15149,92146,46149,37149,371.678.700
11 dic 2023145,00147,35144,72147,15147,152.189.700
08 dic 2023142,18144,92142,05144,33144,331.717.200
07 dic 2023141,90143,25141,24141,89141,891.916.200
06 dic 2023139,00142,06138,51141,03141,032.384.200
05 dic 2023137,78138,93137,25138,22138,221.639.800
04 dic 2023136,99138,59136,37138,14138,141.290.800
01 dic 2023135,71138,03135,12137,88137,881.138.600
30 nov 2023138,37138,78135,71135,89135,893.915.500
29 nov 2023137,60139,22137,32137,88137,881.271.200
28 nov 2023135,96138,18135,85136,32136,321.410.200
27 nov 2023134,90136,99134,74136,35136,351.291.800
24 nov 2023135,60136,26134,85136,04136,04512.200
22 nov 2023135,23137,04135,16135,72135,721.988.600
21 nov 2023137,53138,50133,53134,56134,562.609.100
20 nov 2023132,82135,59132,75134,92134,921.928.500
17 nov 2023134,03134,03132,18133,18133,181.154.100
16 nov 2023132,70133,18131,62132,80132,801.355.700
15 nov 2023130,11134,78130,00133,19133,192.195.800
14 nov 2023125,38129,54124,50129,17129,171.982.300
13 nov 2023123,87124,09122,01123,32123,321.382.600
10 nov 2023122,46124,27120,92124,25124,252.373.100
09 nov 2023124,79124,79121,22121,91121,911.210.500
08 nov 2023125,00125,51123,92124,79124,79896.000
07 nov 2023123,62125,21123,35125,02125,02914.400
06 nov 2023125,44125,63123,40124,02124,021.183.200
03 nov 2023124,73126,12124,00125,76125,76993.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...