Mercado fechado

Teradyne, Inc. (TEY.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
115,26+1,76 (+1,55%)
No fechamento: 08:02AM CEST
Período:
11 de mai. de 2023 - 11 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 2024115,26115,26115,26115,26115,2615
09 de mai. de 2024110,62113,50110,62113,50113,509
08 de mai. de 2024111,32114,12111,20111,20111,20357
07 de mai. de 2024114,68114,78114,00114,74114,74260
06 de mai. de 2024110,58112,74110,58112,42112,42174
03 de mai. de 2024108,14108,14108,14108,14108,14-
02 de mai. de 2024105,08105,08105,08105,08105,08-
30 de abr. de 2024109,10110,00109,10110,00110,0040
29 de abr. de 2024105,24107,60105,24107,60107,60123
26 de abr. de 2024100,70106,50100,70106,50106,501
25 de abr. de 202498,42101,2898,42100,84100,8480
24 de abr. de 202492,3492,3492,3492,3492,34-
23 de abr. de 202490,6590,6590,6590,6590,65-
22 de abr. de 202489,0589,0589,0589,0589,05-
19 de abr. de 202492,7092,7092,7092,7092,70-
18 de abr. de 202494,5494,5494,5494,5494,54-
17 de abr. de 202497,6497,6497,6497,6497,64-
16 de abr. de 202499,4999,4999,4999,4999,4920
15 de abr. de 202498,3098,3098,3098,3098,30-
12 de abr. de 2024100,94100,94100,94100,94100,94-
11 de abr. de 202497,8297,8297,8297,8297,82-
10 de abr. de 2024101,22101,22101,22101,22101,22-
09 de abr. de 202498,1098,1098,1098,1098,10-
08 de abr. de 202497,73100,2897,73100,28100,2830
05 de abr. de 202496,7296,7296,7296,7296,72-
04 de abr. de 202499,2599,2599,2599,2599,25-
03 de abr. de 2024100,84100,84100,84100,84100,84-
02 de abr. de 2024103,92103,92103,92103,92103,92-
28 de mar. de 2024101,80102,08101,80102,08102,0810
27 de mar. de 202498,7398,7398,7398,7398,73-
26 de mar. de 202499,2299,2299,2299,2299,22-
25 de mar. de 2024101,04101,04100,86100,86100,8660
22 de mar. de 2024101,64103,40101,64103,40103,40100
21 de mar. de 202496,98103,3096,98103,30103,30242
20 de mar. de 202493,9793,9793,9793,9793,97-
19 de mar. de 202493,4293,4293,4293,4293,42-
18 de mar. de 202493,6093,6093,6093,6093,60-
15 de mar. de 202494,2294,2294,2294,2294,22-
14 de mar. de 202495,3096,2195,3096,2196,2112
13 de mar. de 202497,8097,8097,0197,0197,01110
12 de mar. de 202496,2199,8196,2199,8199,816
11 de mar. de 202498,1698,4598,1698,4598,4520
08 de mar. de 202499,2399,2399,2399,2399,23-
07 de mar. de 202496,6096,6096,6096,6096,60-
06 de mar. de 202494,4094,4094,4094,4094,40-
05 de mar. de 202496,2596,2596,1796,1796,17200
04 de mar. de 202496,4096,4096,4096,4096,4060
01 de mar. de 202494,7394,7394,7394,7394,73-
29 de fev. de 202491,4992,5191,3492,5192,51343
28 de fev. de 202491,4791,4791,4791,4791,47-
27 de fev. de 202492,9393,9892,9393,9893,9860
26 de fev. de 202493,5593,5593,5593,5593,5510
23 de fev. de 202493,5293,5293,5293,5293,52-
22 de fev. de 202492,6192,6192,6192,6192,61-
21 de fev. de 202491,4891,4891,4891,4891,48-
20 de fev. de 202493,6393,6393,1693,1693,1660
19 de fev. de 202493,6893,7193,6893,7193,7150
16 de fev. de 202494,1194,1194,1194,1194,11-
15 de fev. de 202493,5293,5293,5293,5293,52-
15 de fev. de 20240.12 Dividendo
14 de fev. de 202491,1991,4491,1991,4491,3250
13 de fev. de 202494,3394,3394,3094,3094,1830
12 de fev. de 202493,6093,6093,6093,6093,48-
09 de fev. de 202490,2494,0090,2194,0093,88762
08 de fev. de 202489,3089,3089,3089,3089,18-
07 de fev. de 202489,7189,7189,7189,7189,5930
06 de fev. de 202488,4488,4488,4488,4488,32-
05 de fev. de 202488,2288,2288,2288,2288,10-
02 de fev. de 202486,5787,2786,5787,2787,1678
01 de fev. de 202488,3988,3987,0087,0086,89200
31 de jan. de 202487,8791,2786,5086,5086,39107
30 de jan. de 202496,8196,8196,8196,8196,68-
29 de jan. de 202496,0096,0096,0096,0095,87-
26 de jan. de 2024100,04100,0496,7496,7496,61-
25 de jan. de 2024100,42101,26100,42101,26101,13-
24 de jan. de 2024101,26101,38101,06101,38101,2510
23 de jan. de 202499,64102,2699,64102,26102,13-
22 de jan. de 202498,5898,5898,5898,5898,45-
19 de jan. de 202496,2596,2596,2596,2596,12-
18 de jan. de 202493,1593,1593,1593,1593,03-
17 de jan. de 202494,4194,4194,4194,4194,29-
16 de jan. de 202496,9896,9894,8194,8194,69141
15 de jan. de 202494,5294,5294,5294,5294,40-
12 de jan. de 202494,5294,5294,5294,5294,40-
11 de jan. de 202494,4194,4194,4194,4194,29-
10 de jan. de 202495,0995,0995,0995,0994,97-
09 de jan. de 202495,4595,7995,4595,7995,6665
08 de jan. de 202492,7892,7892,7692,7692,6455
05 de jan. de 202491,7691,7691,7691,7691,64-
04 de jan. de 202491,9992,7591,8592,7592,6333
03 de jan. de 202494,3994,3992,6092,6092,48-
02 de jan. de 202497,2097,2097,2097,2097,07-
29 de dez. de 202398,5498,5498,5498,5498,41-
28 de dez. de 202398,50100,7698,50100,76100,635
27 de dez. de 2023101,18101,1898,7198,7198,5839
22 de dez. de 202395,6695,6695,6695,6695,53-
21 de dez. de 202393,6896,3993,6896,3996,261.000
20 de dez. de 202395,4395,4395,4395,4395,30-
19 de dez. de 202395,1595,1595,1595,1595,03-
18 de dez. de 202395,2395,2395,2395,2395,11-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...