Mercados españoles cerrados

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
126,46+2,12 (+1,71%)
Al cierre: 04:00PM EDT
126,00 -0,46 (-0,36%)
Después del cierre: 07:48PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024125,16126,59123,03126,46126,462.617.200
25 jul 2024128,44129,97120,35124,34124,346.539.000
24 jul 2024149,62150,70143,18143,54143,543.150.200
23 jul 2024151,84154,14151,57152,27152,271.309.100
22 jul 2024151,00155,18149,10154,46154,462.252.100
19 jul 2024149,02150,28146,00146,42146,422.001.000
18 jul 2024151,83153,53147,14149,52149,522.945.700
17 jul 2024158,65159,68152,16152,35152,353.141.600
16 jul 2024161,21163,21158,97163,00163,001.472.000
15 jul 2024157,18161,15157,08159,49159,492.113.500
12 jul 2024155,98158,86154,56156,33156,331.907.500
11 jul 2024161,22161,22154,47154,80154,802.082.600
10 jul 2024154,36159,61153,82159,13159,131.783.300
09 jul 2024154,64156,11153,10153,48153,481.223.300
08 jul 2024152,16154,90151,82154,17154,171.518.900
05 jul 2024152,67152,67149,90151,20151,20929.900
03 jul 2024150,00152,67148,84151,70151,70990.200
02 jul 2024147,00150,74145,43149,60149,601.203.700
01 jul 2024148,00148,77145,45147,77147,771.159.600
28 jun 2024148,85151,52146,37148,29148,292.826.200
27 jun 2024147,00148,25145,83147,57147,571.365.300
26 jun 2024147,27148,00144,77146,87146,871.343.400
25 jun 2024145,81148,01144,28147,57147,572.016.800
24 jun 2024146,73148,90145,27145,53145,531.785.700
21 jun 2024147,60149,54146,27148,45148,456.175.700
20 jun 2024150,52150,84146,18147,95147,953.293.600
18 jun 2024147,31151,95146,98151,75151,752.893.200
17 jun 2024144,57144,99141,50144,74144,742.452.000
14 jun 2024144,88146,51144,69145,06145,061.060.200
13 jun 2024145,44148,07144,86147,64147,641.282.600
12 jun 2024147,48152,23147,10148,86148,862.573.500
11 jun 2024142,01144,56141,21144,45144,451.238.700
10 jun 2024139,30144,17139,30143,08143,081.467.700
07 jun 2024142,82144,43139,43140,90140,901.253.100
06 jun 2024144,26144,71142,81143,23143,231.319.100
05 jun 2024142,00145,54141,06145,39145,392.182.900
04 jun 2024140,35141,78138,57139,62139,622.583.500
03 jun 2024143,84145,64138,95141,02141,021.730.500
31 may 2024141,33142,66135,96140,94140,943.212.800
30 may 2024142,08142,66140,13141,27141,272.274.400
29 may 2024142,43144,12141,72141,87141,872.079.800
28 may 2024144,22146,53143,04145,23145,232.087.500
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...