Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KEYS.US
157.30+0.52(+0.33%)(czas lokalny: 17.05.2024 16:00)Keysight Technologies Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.05.2024 | 155.49 | 157.12 | 154.54 | 156.78 | 1 058 554 | 0 |
15.05.2024 | 152.50 | 156.08 | 152.18 | 155.70 | 1 225 204 | 0 |
14.05.2024 | 150.46 | 151.87 | 150.22 | 151.50 | 760 246 | 0 |
13.05.2024 | 150.31 | 151.24 | 149.55 | 149.71 | 623 958 | 0 |
10.05.2024 | 151.79 | 152.10 | 149.50 | 150.21 | 862 989 | 0 |
09.05.2024 | 150.77 | 151.11 | 149.99 | 151.01 | 651 670 | 0 |
08.05.2024 | 148.66 | 151.25 | 147.34 | 150.80 | 1 308 811 | 0 |
07.05.2024 | 150.98 | 151.77 | 150.03 | 150.10 | 724 210 | 0 |
06.05.2024 | 150.30 | 150.93 | 149.48 | 150.60 | 727 210 | 0 |
03.05.2024 | 149.61 | 149.78 | 147.61 | 149.18 | 576 515 | 0 |
02.05.2024 | 146.07 | 147.22 | 144.05 | 146.99 | 819 291 | 0 |
01.05.2024 | 147.20 | 147.76 | 144.68 | 144.95 | 1 050 934 | 0 |
30.04.2024 | 149.18 | 150.87 | 147.59 | 147.94 | 1 094 540 | 0 |
29.04.2024 | 149.26 | 150.46 | 149.22 | 150.21 | 949 727 | 0 |
26.04.2024 | 147.00 | 149.42 | 147.00 | 148.55 | 892 479 | 0 |
25.04.2024 | 145.95 | 147.56 | 144.30 | 147.43 | 688 492 | 0 |
24.04.2024 | 147.66 | 147.66 | 145.40 | 146.60 | 1 420 315 | 0 |
23.04.2024 | 145.49 | 148.44 | 145.03 | 146.80 | 1 397 936 | 0 |
22.04.2024 | 146.17 | 146.76 | 144.33 | 144.74 | 1 046 148 | 0 |
19.04.2024 | 146.62 | 147.77 | 144.78 | 145.12 | 1 095 856 | 0 |
18.04.2024 | 149.87 | 149.87 | 146.60 | 146.89 | 1 052 942 | 0 |
17.04.2024 | 152.06 | 152.96 | 149.66 | 149.93 | 882 348 | 0 |
16.04.2024 | 153.16 | 153.31 | 150.60 | 151.60 | 965 068 | 0 |
15.04.2024 | 157.05 | 156.96 | 152.06 | 153.32 | 1 082 916 | 0 |
12.04.2024 | 157.81 | 159.12 | 154.75 | 155.10 | 2 256 460 | 0 |
11.04.2024 | 157.18 | 160.33 | 156.02 | 160.14 | 1 455 547 | 0 |
10.04.2024 | 156.79 | 158.29 | 155.01 | 157.05 | 1 833 892 | 0 |
09.04.2024 | 159.68 | 160.20 | 158.65 | 160.05 | 1 393 621 | 0 |
08.04.2024 | 158.33 | 159.49 | 157.54 | 158.75 | 1 375 579 | 0 |
05.04.2024 | 154.69 | 157.59 | 154.26 | 157.23 | 952 415 | 0 |
04.04.2024 | 157.99 | 159.82 | 153.70 | 154.85 | 1 430 047 | 0 |
03.04.2024 | 153.09 | 156.29 | 152.74 | 156.11 | 978 871 | 0 |
02.04.2024 | 153.14 | 154.41 | 152.48 | 153.75 | 991 967 | 0 |
01.04.2024 | 156.05 | 156.11 | 154.37 | 155.00 | 633 427 | 0 |
28.03.2024 | 155.87 | 156.38 | 156.38 | 156.38 | 1 322 553 | 0 |
27.03.2024 | 153.39 | 156.19 | 152.63 | 155.84 | 1 259 140 | 0 |
26.03.2024 | 152.88 | 154.19 | 152.04 | 152.27 | 1 330 064 | 0 |
25.03.2024 | 153.78 | 155.24 | 152.24 | 152.58 | 885 044 | 0 |
22.03.2024 | 153.79 | 154.78 | 152.07 | 154.39 | 1 173 431 | 0 |
21.03.2024 | 151.73 | 155.17 | 150.91 | 154.24 | 1 076 711 | 0 |
20.03.2024 | 149.93 | 150.73 | 148.58 | 150.68 | 1 079 194 | 0 |
19.03.2024 | 148.94 | 149.98 | 148.17 | 149.58 | 856 354 | 0 |
18.03.2024 | 151.17 | 151.38 | 149.61 | 149.71 | 896 048 | 0 |
15.03.2024 | 149.40 | 150.92 | 149.32 | 149.80 | 3 895 046 | 0 |
14.03.2024 | 151.97 | 152.65 | 149.60 | 150.96 | 1 048 411 | 0 |
13.03.2024 | 152.04 | 153.27 | 151.12 | 151.97 | 1 390 252 | 0 |
12.03.2024 | 153.13 | 153.13 | 151.00 | 152.08 | 1 150 105 | 0 |
11.03.2024 | 152.72 | 154.02 | 151.89 | 152.14 | 1 038 940 | 0 |
08.03.2024 | 158.07 | 158.26 | 154.33 | 154.33 | 1 130 123 | 0 |
07.03.2024 | 156.65 | 158.31 | 156.11 | 157.31 | 1 169 856 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus