Mercado abrirá em 4 h 15 min

Teradyne, Inc. (TEY.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
99,49+1,19 (+1,21%)
A partir de 08:03AM CEST. Mercado aberto.
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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-
15 de dez. de 202394,7797,4494,7795,0394,9155
14 de dez. de 202389,1195,0089,1195,0094,8840
13 de dez. de 202388,2688,2688,2688,2688,14-
12 de dez. de 202388,6388,6388,6388,6388,51-
11 de dez. de 202384,6184,6184,6184,6184,50-
08 de dez. de 202384,8284,8284,8284,8284,71-
07 de dez. de 202383,6985,5483,6985,5485,43260
06 de dez. de 202383,6283,6283,6283,6283,51-
05 de dez. de 202384,8184,8184,8184,8184,70-
04 de dez. de 202385,2085,2084,2884,2884,1739
01 de dez. de 202383,4685,5683,4685,5685,4515
30 de nov. de 202383,5184,6183,5184,6184,50100
29 de nov. de 202381,9781,9781,9781,9781,86-
28 de nov. de 202382,9682,9682,8082,8082,698
27 de nov. de 202383,2983,2983,2983,2983,18-
24 de nov. de 202383,7283,7283,7283,7283,61-
24 de nov. de 20230.11 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...