Mercado fechado

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
148,55+1,12 (+0,76%)
No fechamento: 04:00PM EDT
149,10 +0,55 (+0,37%)
Pós-fechamento: 07:17PM EDT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024147,00149,42147,00148,55148,55892.500
25 de abr. de 2024145,95147,56144,30147,43147,43692.500
24 de abr. de 2024147,66147,66145,40146,60146,601.433.700
23 de abr. de 2024145,49148,43145,03146,80146,801.405.900
22 de abr. de 2024146,17146,76144,33144,74144,741.047.100
19 de abr. de 2024146,62147,77144,78145,12145,121.095.900
18 de abr. de 2024149,87149,87146,65146,89146,891.052.900
17 de abr. de 2024152,06152,96149,67149,93149,93882.500
16 de abr. de 2024153,16153,31150,60151,60151,60965.100
15 de abr. de 2024157,05157,05152,06153,32153,321.082.900
12 de abr. de 2024157,81159,12154,75155,10155,102.256.500
11 de abr. de 2024157,18160,32156,02160,14160,141.457.500
10 de abr. de 2024156,79158,29155,01157,05157,051.833.900
09 de abr. de 2024159,68160,20158,65160,05160,051.395.700
08 de abr. de 2024158,33159,49157,54158,75158,751.375.600
05 de abr. de 2024154,69157,59154,26157,23157,23952.600
04 de abr. de 2024157,99159,82153,70154,85154,851.430.100
03 de abr. de 2024153,09156,29152,74156,11156,11981.400
02 de abr. de 2024153,14154,41152,48153,75153,75992.000
01 de abr. de 2024156,05156,11154,39155,00155,00639.500
28 de mar. de 2024155,63157,85155,55156,38156,381.322.600
27 de mar. de 2024153,39156,19152,63155,84155,841.260.300
26 de mar. de 2024152,88154,15152,04152,27152,271.330.200
25 de mar. de 2024153,78155,24152,24152,58152,58888.600
22 de mar. de 2024153,79154,78152,07154,39154,391.177.700
21 de mar. de 2024151,73155,16150,91154,24154,241.078.100
20 de mar. de 2024149,93150,73148,58150,68150,681.080.200
19 de mar. de 2024148,94149,98148,17149,58149,58859.200
18 de mar. de 2024151,17151,36149,61149,71149,71897.400
15 de mar. de 2024149,40150,92149,32149,80149,803.923.000
14 de mar. de 2024151,97152,65149,60150,96150,961.057.400
13 de mar. de 2024152,04153,27151,12151,97151,971.390.300
12 de mar. de 2024153,13153,13151,00152,08152,081.151.000
11 de mar. de 2024152,72154,02151,89152,14152,141.039.000
08 de mar. de 2024158,07158,26154,33154,33154,331.154.300
07 de mar. de 2024156,65158,31156,11157,31157,311.213.800
06 de mar. de 2024157,12158,12156,57157,15157,151.033.300
05 de mar. de 2024156,40157,06154,09155,77155,771.383.300
04 de mar. de 2024156,05158,50155,14157,50157,501.257.500
01 de mar. de 2024154,25157,40153,33157,07157,07945.500
29 de fev. de 2024155,00155,09152,95154,30154,301.539.600
28 de fev. de 2024151,79154,17151,10153,75153,751.434.300
27 de fev. de 2024152,31153,32151,35152,76152,761.416.500
26 de fev. de 2024150,27152,41149,79152,35152,352.253.300
23 de fev. de 2024149,41150,51147,08149,97149,971.669.400
22 de fev. de 2024145,84149,31144,12149,04149,041.917.900
21 de fev. de 2024140,29144,15138,18144,04144,043.981.300
20 de fev. de 2024151,35154,96151,07154,43154,431.625.900
16 de fev. de 2024154,86156,48154,06155,22155,221.994.100
15 de fev. de 2024153,56156,08153,10154,66154,661.387.000
14 de fev. de 2024155,00155,96154,10154,89154,891.713.500
13 de fev. de 2024155,49156,79151,80153,15153,151.945.200
12 de fev. de 2024160,85161,77159,01159,07159,07955.600
09 de fev. de 2024161,67162,51160,94161,52161,52820.600
08 de fev. de 2024158,47161,90157,92161,18161,18927.200
07 de fev. de 2024157,21159,12156,33158,14158,14928.500
06 de fev. de 2024154,22155,97153,84155,97155,97629.600
05 de fev. de 2024155,22155,58153,21154,15154,15635.900
02 de fev. de 2024153,95156,33153,25155,70155,70541.800
01 de fev. de 2024153,39154,96151,68154,52154,521.125.300
31 de jan. de 2024156,87156,87153,06153,26153,261.316.200
30 de jan. de 2024159,50160,31157,70157,72157,721.048.600
29 de jan. de 2024155,39159,38155,02159,33159,331.133.900
26 de jan. de 2024156,42156,99155,41155,93155,931.047.800
25 de jan. de 2024156,09157,41155,00155,60155,601.002.500
24 de jan. de 2024156,05157,24154,57155,22155,22924.400
23 de jan. de 2024155,61155,84153,97155,04155,04632.700
22 de jan. de 2024154,68155,90154,43154,99154,99787.100
19 de jan. de 2024153,11153,66151,15153,63153,63969.500
18 de jan. de 2024150,94152,51149,55152,37152,371.100.600
17 de jan. de 2024149,50150,38148,54149,76149,761.057.000
16 de jan. de 2024150,76151,39150,00150,70150,701.125.800
12 de jan. de 2024152,78153,28151,46151,95151,95772.100
11 de jan. de 2024153,99153,99150,39152,09152,091.152.200
10 de jan. de 2024152,00153,74151,46153,00153,00994.800
09 de jan. de 2024151,41152,52150,93151,42151,42782.700
08 de jan. de 2024149,86153,26149,16153,01153,01806.400
05 de jan. de 2024148,60150,18148,19148,96148,96857.300
04 de jan. de 2024149,52150,57148,96149,61149,611.036.100
03 de jan. de 2024154,01154,09150,63150,65150,651.048.300
02 de jan. de 2024157,40157,40154,93155,49155,491.060.000
29 de dez. de 2023159,45160,37158,60159,09159,09751.800
28 de dez. de 2023160,58160,73159,48159,93159,93595.700
27 de dez. de 2023159,82160,95159,06160,34160,34602.800
26 de dez. de 2023159,32160,61159,10160,00160,00478.800
22 de dez. de 2023159,88160,21158,27159,21159,21801.100
21 de dez. de 2023157,91159,41157,38158,83158,831.057.500
20 de dez. de 2023159,11160,20156,61156,66156,661.548.100
19 de dez. de 2023159,20159,72158,35159,20159,201.458.600
18 de dez. de 2023158,62158,89156,97158,75158,751.687.500
15 de dez. de 2023158,32159,92156,21158,53158,534.769.300
14 de dez. de 2023153,63159,09153,50158,72158,722.959.700
13 de dez. de 2023149,46153,07148,76152,31152,312.120.200
12 de dez. de 2023147,15149,92146,46149,37149,371.678.700
11 de dez. de 2023145,00147,35144,72147,15147,152.189.700
08 de dez. de 2023142,18144,92142,05144,33144,331.717.200
07 de dez. de 2023141,90143,25141,24141,89141,891.916.200
06 de dez. de 2023139,00142,06138,51141,03141,032.384.200
05 de dez. de 2023137,78138,93137,25138,22138,221.639.800
04 de dez. de 2023136,99138,59136,37138,14138,141.290.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...