Mercados españoles cerrados

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
109,40+4,46 (+4,25%)
Al cierre: 04:00PM EDT
109,95 +0,55 (+0,50%)
Después del cierre: 07:24PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 2022106,27109,43106,27109,40109,401.688.700
26 may 2022100,17105,4699,16104,94104,941.539.000
25 may 202298,13101,5197,96100,23100,231.560.500
24 may 2022101,51102,0197,9899,1999,191.736.400
24 may 20220.11 Dividendo
23 may 2022102,47104,36101,61102,89102,781.290.200
20 may 2022104,61105,0797,63102,37102,262.132.100
19 may 2022102,40105,54102,01102,18102,071.482.600
18 may 2022106,43108,34102,50102,80102,691.555.500
17 may 2022106,22108,86104,94108,51108,391.492.900
16 may 2022105,97106,50103,37103,52103,411.212.300
13 may 2022103,87108,42103,19107,35107,241.570.100
12 may 202299,19102,2498,64101,86101,751.823.300
11 may 2022101,12104,62100,30100,42100,311.661.300
10 may 2022103,47104,4499,86102,46102,351.718.500
09 may 2022104,29105,2299,82100,22100,112.099.000
06 may 2022107,16108,60104,53105,92105,811.325.700
05 may 2022111,80113,72106,86108,51108,392.141.900
04 may 2022109,50114,19107,14114,17114,051.992.700
03 may 2022108,07110,87106,85109,34109,221.192.800
02 may 2022105,62109,11104,13108,57108,451.731.200
29 abr 2022109,65112,06105,24105,46105,351.907.100
28 abr 2022108,69113,64105,94111,68111,562.679.300
27 abr 2022110,47115,48105,58106,32106,213.966.200
26 abr 2022111,03111,12107,64107,69107,572.395.600
25 abr 2022108,60112,70108,00112,57112,451.989.900
22 abr 2022110,85112,46108,99109,20109,081.613.600
21 abr 2022114,83116,57110,92111,20111,081.275.700
20 abr 2022114,60117,42112,86112,90112,781.727.800
19 abr 2022108,62112,97107,31112,61112,491.620.700
18 abr 2022105,84108,80105,39108,14108,021.426.200
14 abr 2022110,17110,45106,00106,02105,911.193.100
13 abr 2022109,17111,28107,57109,61109,492.537.200
12 abr 2022109,29111,34107,16108,18108,061.457.100
11 abr 2022107,34108,83106,71107,24107,131.428.400
08 abr 2022110,71110,97108,51108,66108,541.238.000
07 abr 2022110,77113,63109,50111,42111,301.284.900
06 abr 2022110,00112,97109,07111,20111,081.665.600
05 abr 2022117,99118,17111,40111,91111,791.951.400
04 abr 2022116,93120,20116,93118,94118,811.077.400
01 abr 2022119,57119,83114,76116,37116,251.402.900
31 mar 2022121,29122,64118,19118,23118,101.659.200
30 mar 2022124,47124,86120,50121,03120,901.536.600
29 mar 2022125,25127,29122,54125,37125,241.427.200
28 mar 2022120,93123,28120,05122,96122,832.021.700
25 mar 2022122,88124,19120,69124,04123,911.260.400
24 mar 2022118,03122,70117,17122,69122,561.533.100
23 mar 2022119,80120,80116,18116,51116,391.289.500
22 mar 2022121,37122,65120,16121,00120,871.070.900
21 mar 2022121,78123,44119,18120,94120,811.256.400
18 mar 2022118,98123,81118,62122,95122,824.074.600
17 mar 2022115,41120,66114,68120,60120,472.140.800
16 mar 2022112,21116,98111,97116,75116,632.341.300
15 mar 2022106,54111,01106,27110,51110,391.523.200
14 mar 2022107,68111,94104,32105,57105,462.014.300
11 mar 2022112,01112,24106,78106,88106,772.030.700
10 mar 2022109,60110,71107,57109,96109,841.356.700
09 mar 2022111,12113,03109,42111,75111,632.146.600
08 mar 2022107,41111,73105,36107,55107,441.877.100
07 mar 2022112,86113,89106,33106,42106,312.315.200
04 mar 2022112,78113,76110,04111,75111,631.320.300
03 mar 2022116,48117,28112,25114,17114,051.333.500
02 mar 2022115,22118,14114,82117,30117,171.323.700
01 mar 2022117,74118,29113,29114,56114,441.715.500
28 feb 2022119,42119,55115,29117,92117,791.887.000
25 feb 2022117,09120,14114,88120,04119,911.738.300
24 feb 2022107,11117,52107,11117,39117,262.008.000
23 feb 2022114,50116,00111,24111,52111,401.528.200
22 feb 2022113,63117,22112,52113,81113,691.496.700
18 feb 2022116,18116,40112,83114,83114,711.517.400
17 feb 2022117,17118,34115,82116,00115,881.614.400
17 feb 20220.11 Dividendo
16 feb 2022116,82119,99115,80119,11118,871.151.400
15 feb 2022114,16118,51114,06118,10117,862.002.800
14 feb 2022113,00116,89111,09112,31112,091.496.300
11 feb 2022117,34118,67111,83113,09112,861.703.100
10 feb 2022118,09122,20116,84117,33117,102.215.300
09 feb 2022117,87121,89117,03121,37121,131.709.800
08 feb 2022113,25116,91112,86116,39116,161.669.700
07 feb 2022114,15116,30113,59114,23114,001.878.500
04 feb 2022111,46115,24110,17114,01113,781.720.900
03 feb 2022113,97116,67111,72111,86111,642.293.300
02 feb 2022117,42120,58114,66117,22116,992.579.800
01 feb 2022118,34119,17114,12116,88116,652.107.200
31 ene 2022111,97117,94111,61117,43117,203.923.900
28 ene 2022107,90112,20105,50112,12111,906.017.200
27 ene 2022110,52112,40102,51111,24111,0217.003.100
26 ene 2022143,56147,94139,91143,37143,082.512.400
25 ene 2022142,68143,81138,04138,29138,012.198.200
24 ene 2022138,73147,62137,58147,44147,152.218.200
21 ene 2022145,00148,66142,48143,39143,101.785.600
20 ene 2022150,36152,84145,29145,48145,191.377.700
19 ene 2022156,25158,47148,15148,32148,021.696.000
18 ene 2022160,94161,59155,24155,56155,251.878.000
14 ene 2022157,20164,71156,71164,57164,241.367.200
13 ene 2022165,61167,69157,43158,25157,931.172.300
12 ene 2022162,24164,50161,22162,90162,58817.600
11 ene 2022155,66160,86153,87160,54160,221.329.800
10 ene 2022155,80156,76150,48156,61156,301.635.400
07 ene 2022162,57163,94156,86158,27157,951.473.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...