Mercados españoles cerrados

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
144,01+3,76 (+2,68%)
Al cierre: 04:00PM EDT
143,98 -0,03 (-0,02%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 2024141,19145,01141,19144,01144,012.134.000
23 may 2024145,22145,64138,93140,25140,252.292.400
22 may 2024140,73143,01139,69142,86142,862.062.300
21 may 2024137,75140,64137,39140,27140,271.913.800
21 may 20240.12 Dividendo
20 may 2024135,00140,22134,69139,51139,393.406.100
17 may 2024132,59133,46130,90131,91131,801.968.100
16 may 2024131,73132,76131,17131,49131,382.407.800
15 may 2024129,33132,65128,52131,95131,843.351.700
14 may 2024124,81127,38124,81127,11127,001.738.700
13 may 2024123,00125,94122,91124,85124,742.206.300
10 may 2024123,72124,10122,24122,92122,811.386.300
09 may 2024120,56123,10120,26122,61122,501.927.000
08 may 2024119,00120,76118,47120,43120,331.795.000
07 may 2024123,04123,65120,78121,09120,992.750.500
06 may 2024121,20122,28120,17121,95121,852.078.500
03 may 2024120,06121,86119,10120,44120,342.694.100
02 may 2024115,87117,60114,01117,39117,292.468.900
01 may 2024115,05117,23111,79113,74113,643.360.100
30 abr 2024117,37118,83116,25116,32116,222.337.700
29 abr 2024114,14118,64114,00118,29118,192.185.300
26 abr 2024110,44114,67110,27114,13114,035.205.500
25 abr 2024107,42109,84104,00108,91108,827.876.500
24 abr 2024102,09102,6799,47100,70100,612.437.300
23 abr 202498,05100,3598,0599,8599,761.927.800
22 abr 202497,1098,7096,2097,7697,682.302.900
19 abr 2024100,13100,6695,8095,9795,892.919.500
18 abr 2024101,42102,56100,02100,20100,112.113.800
17 abr 2024104,62104,93101,54102,07101,982.237.600
16 abr 2024104,96106,19103,89104,93104,841.269.400
15 abr 2024107,44107,99103,94104,42104,331.605.200
12 abr 2024107,61108,72105,24105,87105,781.840.500
11 abr 2024107,68109,53105,82109,46109,371.905.300
10 abr 2024108,35109,09105,77106,40106,311.516.900
09 abr 2024108,94111,26108,71111,19111,091.439.400
08 abr 2024107,96109,16107,67107,82107,731.154.700
05 abr 2024105,87107,73105,70107,27107,181.143.900
04 abr 2024110,66111,05105,61105,95105,862.475.900
03 abr 2024108,96110,42108,48108,85108,761.595.600
02 abr 2024111,27111,69109,28110,14110,051.187.200
01 abr 2024112,85114,83111,88112,95112,851.346.600
28 mar 2024111,64113,28111,57112,83112,732.046.900
27 mar 2024108,99111,68108,52111,54111,441.256.500
26 mar 2024109,18110,22107,99108,14108,051.732.700
25 mar 2024108,79110,25108,62108,90108,811.561.800
22 mar 2024110,92112,27110,67110,75110,651.812.700
21 mar 2024109,36113,00108,85111,45111,352.562.700
20 mar 2024104,15107,80104,15107,11107,022.435.200
19 mar 2024101,82103,79101,50103,48103,392.253.300
18 mar 2024104,25105,24102,69102,86102,771.767.200
15 mar 2024102,61104,34102,53103,06102,973.409.700
14 mar 2024105,83106,23102,74103,85103,761.646.700
13 mar 2024106,69108,32104,81105,45105,361.808.400
12 mar 2024107,04108,42105,25108,20108,111.505.400
11 mar 2024105,81106,60104,56106,35106,261.565.600
08 mar 2024110,56110,92106,08106,12106,031.632.200
07 mar 2024107,23110,55107,04109,99109,901.576.700
06 mar 2024105,99107,78105,76106,75106,661.497.400
05 mar 2024104,71105,42102,43103,76103,671.264.900
04 mar 2024106,64106,93105,43105,83105,741.252.200
01 mar 2024104,06106,79102,76105,88105,792.008.900
29 feb 2024101,91103,84101,41103,59103,502.391.900
28 feb 202498,99100,6998,76100,35100,261.226.200
27 feb 2024102,91102,91100,04100,27100,181.675.400
26 feb 2024100,90102,56100,19102,15102,061.272.700
23 feb 2024102,49102,72100,03100,14100,051.451.200
22 feb 2024101,51103,34100,35102,48102,391.858.500
21 feb 202498,2799,6197,8199,5899,491.110.600
20 feb 2024100,61101,8198,84100,17100,081.446.200
16 feb 2024103,17104,10101,63102,24102,151.608.800
15 feb 2024103,59103,95101,70102,56102,472.115.900
15 feb 20240.12 Dividendo
14 feb 2024100,20101,81100,02101,57101,361.453.900
13 feb 202499,36100,0797,4798,9198,711.886.300
12 feb 2024102,25104,77101,91102,91102,701.361.900
09 feb 202499,32102,4298,81102,31102,101.653.900
08 feb 202497,4099,5797,4098,4798,271.887.800
07 feb 202498,6498,6496,3197,5197,311.380.300
06 feb 202496,6797,7996,2397,7597,551.543.200
05 feb 202496,3197,1794,6496,2596,051.957.800
02 feb 202494,9596,6993,8796,3796,171.809.000
01 feb 202497,1397,1393,3795,1494,952.896.400
31 ene 202495,4998,7992,2996,5996,396.316.100
30 ene 2024104,89106,44104,32104,59104,382.111.100
29 ene 2024104,21106,34104,09106,07105,851.720.900
26 ene 2024108,74108,82104,82105,46105,242.095.700
25 ene 2024112,68112,71109,76109,95109,732.007.700
24 ene 2024112,05113,60110,46110,67110,441.920.900
23 ene 2024110,60111,51109,39111,24111,011.173.300
22 ene 2024110,00111,96108,99110,09109,871.827.700
19 ene 2024107,24109,08105,64108,72108,501.934.500
18 ene 2024104,80106,43104,34106,02105,802.416.600
17 ene 2024102,48103,00100,75102,86102,651.366.100
16 ene 2024103,99105,31103,21104,09103,881.671.000
12 ene 2024105,00106,12103,61104,81104,601.191.100
11 ene 2024104,83105,68102,96105,10104,891.803.500
10 ene 2024105,46105,50103,29104,88104,671.148.100
09 ene 2024104,36105,80104,16105,24105,031.055.100
08 ene 2024103,18106,04103,07105,89105,671.421.600
05 ene 2024101,70103,17101,57102,77102,561.404.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...