Mercados españoles cerrados en 3 hrs 11 min

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
159,11+8,17 (+5,41%)
Al cierre: 04:00PM EST
159,91 +0,80 (+0,50%)
Antes de la apertura: 08:00AM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 2021------
07 dic 2021154,28159,88154,28159,11159,111.700.200
06 dic 2021151,31153,93144,91152,61152,611.926.400
03 dic 2021153,05155,00149,07150,56150,561.565.300
02 dic 2021149,52152,35147,21150,94150,941.683.700
01 dic 2021155,76158,22152,13152,35152,351.603.800
30 nov 2021153,86154,87150,76152,87152,872.158.800
29 nov 2021149,52154,87146,51154,45154,451.813.000
26 nov 2021148,35151,40145,42146,35146,35911.000
24 nov 2021147,66150,91146,56150,83150,83983.100
23 nov 2021147,73150,51145,61149,10149,10879.200
22 nov 2021152,08154,50149,29149,38149,381.078.300
19 nov 2021150,24153,45149,45151,27151,27822.700
18 nov 2021152,43152,71149,79150,85150,85997.800
17 nov 2021152,37153,73150,90151,61151,611.847.900
16 nov 2021148,28151,52147,57151,24151,241.247.000
15 nov 2021148,10149,95146,73148,17148,171.361.900
12 nov 2021144,01146,36142,80146,19146,191.009.800
11 nov 2021143,84144,33141,83143,21143,21717.300
10 nov 2021143,17145,43141,51142,01142,011.281.700
09 nov 2021144,75145,72143,19145,42145,421.075.500
08 nov 2021144,77145,20142,38143,89143,891.087.300
05 nov 2021145,26146,76142,21144,22144,221.676.500
04 nov 2021140,43144,73139,22144,59144,591.734.100
03 nov 2021140,21141,69138,60140,32140,321.260.000
02 nov 2021139,35139,80137,38139,35139,351.571.400
01 nov 2021138,18139,82136,61139,61139,612.050.400
29 oct 2021135,21138,74134,97138,24138,242.347.000
28 oct 2021130,00138,35128,39137,01137,015.711.700
27 oct 2021119,42124,83117,83123,07123,073.406.600
26 oct 2021118,59118,86115,13115,15115,151.292.500
25 oct 2021116,13118,68115,67117,28117,281.159.600
22 oct 2021117,54120,81115,91116,12116,121.307.200
21 oct 2021116,26117,82116,00117,54117,54749.800
20 oct 2021116,49117,06115,05116,95116,95884.800
19 oct 2021116,32117,14115,70116,72116,721.107.200
18 oct 2021112,88115,86112,56115,78115,781.118.000
15 oct 2021114,00114,83113,23113,92113,921.428.500
14 oct 2021111,38112,78110,40112,72112,721.732.400
13 oct 2021108,65109,27108,10108,47108,471.181.200
12 oct 2021109,78109,78106,85107,35107,35978.100
11 oct 2021108,92110,42107,92108,02108,02897.300
08 oct 2021111,86112,03109,19109,56109,56967.300
07 oct 2021112,35113,05111,19111,43111,431.492.100
06 oct 2021107,88109,41107,01109,00109,001.642.600
05 oct 2021108,21110,25107,27109,48109,482.581.800
04 oct 2021108,43108,69105,24107,27107,272.350.000
01 oct 2021109,70109,99107,98109,47109,471.354.300
30 sept 2021110,00111,53109,10109,17109,171.494.400
29 sept 2021112,29112,65109,09109,17109,171.556.000
28 sept 2021115,27115,55110,31111,47111,472.404.900
27 sept 2021118,35119,14117,11117,54117,542.108.100
24 sept 2021118,87120,10118,43119,33119,331.137.200
23 sept 2021119,13120,90118,63119,74119,742.490.700
22 sept 2021116,97118,53116,16118,31118,312.282.600
21 sept 2021117,68117,69115,57115,98115,981.823.400
20 sept 2021118,34118,34114,67116,48116,481.809.900
17 sept 2021122,28122,92119,42121,35121,352.418.000
16 sept 2021121,53123,83120,31123,14123,14854.400
15 sept 2021122,42122,51120,65122,23122,23966.000
14 sept 2021122,82123,23120,94122,32122,321.197.000
13 sept 2021121,94123,03120,12122,32122,32990.300
10 sept 2021120,18124,18120,18120,97120,971.318.800
09 sept 2021118,78120,65118,12119,17119,17764.400
08 sept 2021120,00120,39118,50118,83118,831.271.000
07 sept 2021122,16122,63120,07120,16120,161.289.400
03 sept 2021120,58122,43120,36121,88121,88761.900
02 sept 2021120,44121,62120,36120,87120,87821.100
01 sept 2021122,36122,53119,60119,67119,671.251.400
31 ago 2021123,24123,24119,82121,44121,441.812.900
30 ago 2021123,46124,11122,12123,21123,21970.800
27 ago 2021117,56122,78117,56122,60122,601.406.400
26 ago 2021117,85118,80116,72117,16117,16613.300
25 ago 2021117,08118,75116,91118,06118,06959.100
24 ago 2021117,85118,80116,50116,80116,80976.500
23 ago 2021114,15117,20114,15116,65116,65878.300
20 ago 2021114,38115,43112,16113,56113,561.478.300
19 ago 2021113,55115,08112,00114,21114,211.433.100
18 ago 2021116,06117,61113,83114,01114,011.499.400
17 ago 2021117,12117,43114,62116,09116,091.087.300
16 ago 2021118,32119,59117,30118,47118,47946.600
13 ago 2021118,13119,16117,75118,75118,75977.700
12 ago 2021120,10120,12118,09118,65118,651.292.600
11 ago 2021122,93123,05118,83121,38121,381.354.300
10 ago 2021126,12126,72120,19122,48122,481.341.600
09 ago 2021127,30127,63125,60125,94125,94650.900
06 ago 2021126,11127,73125,65126,87126,87673.700
05 ago 2021128,30128,58126,03126,58126,58912.300
04 ago 2021126,67129,02126,40127,90127,901.052.800
03 ago 2021127,54128,25124,84126,74126,74915.300
02 ago 2021127,62130,28126,78127,02127,021.004.400
30 jul 2021123,94128,87123,94127,00127,001.148.100
29 jul 2021124,32127,30123,88125,65125,652.027.600
28 jul 2021119,18124,02117,70122,08122,082.342.800
27 jul 2021126,50126,91120,77123,46123,462.501.200
26 jul 2021128,00129,91126,99127,43127,431.153.000
23 jul 2021128,23129,47126,83128,80128,80850.000
22 jul 2021127,73129,17126,04126,72126,721.013.200
21 jul 2021124,35128,52124,17128,46128,461.210.000
20 jul 2021121,39124,64119,81123,78123,781.324.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...