Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KEYS.US
206.53+3.34(+1.64%)(czas lokalny: 02.01.2026 16:00)Keysight Technologies Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 204.88 | 206.91 | 204.02 | 206.53 | 27 514 | 0 |
| 31.12.2025 | 205.75 | 206.59 | 203.14 | 203.22 | 24 951 | 0 |
| 30.12.2025 | 206.81 | 207.67 | 205.59 | 206.22 | 30 438 | 0 |
| 29.12.2025 | 206.45 | 207.59 | 205.29 | 206.76 | 27 128 | 0 |
| 26.12.2025 | 205.91 | 206.49 | 204.82 | 206.01 | 18 322 | 0 |
| 24.12.2025 | 205.50 | 207.58 | 205.09 | 205.43 | 249 269 | 0 |
| 23.12.2025 | 202.74 | 205.68 | 202.74 | 205.25 | 31 569 | 0 |
| 22.12.2025 | 204.55 | 205.12 | 203.51 | 203.73 | 27 872 | 0 |
| 19.12.2025 | 200.40 | 203.79 | 200.13 | 202.40 | 70 398 | 0 |
| 18.12.2025 | 200.85 | 202.90 | 197.92 | 199.46 | 63 997 | 0 |
| 17.12.2025 | 204.90 | 207.12 | 196.59 | 198.36 | 94 415 | 0 |
| 16.12.2025 | 207.90 | 207.98 | 203.99 | 204.80 | 48 445 | 0 |
| 15.12.2025 | 210.08 | 210.38 | 206.66 | 207.37 | 35 111 | 0 |
| 12.12.2025 | 213.73 | 213.73 | 208.20 | 208.77 | 64 869 | 0 |
| 11.12.2025 | 212.50 | 214.59 | 210.72 | 214.24 | 36 684 | 0 |
| 10.12.2025 | 209.73 | 214.43 | 209.19 | 212.79 | 62 950 | 0 |
| 09.12.2025 | 209.06 | 212.36 | 209.06 | 210.54 | 52 832 | 0 |
| 08.12.2025 | 212.00 | 212.79 | 208.29 | 209.67 | 53 206 | 0 |
| 05.12.2025 | 209.80 | 211.38 | 209.00 | 210.48 | 54 702 | 0 |
| 04.12.2025 | 205.80 | 209.79 | 205.79 | 209.00 | 59 191 | 0 |
| 03.12.2025 | 200.50 | 206.85 | 199.96 | 206.61 | 46 767 | 0 |
| 02.12.2025 | 198.12 | 202.11 | 197.90 | 201.34 | 57 982 | 0 |
| 01.12.2025 | 195.62 | 198.92 | 195.62 | 197.56 | 42 388 | 0 |
| 28.11.2025 | 196.59 | 199.39 | 196.00 | 197.94 | 34 788 | 0 |
| 26.11.2025 | 194.15 | 196.87 | 193.03 | 196.17 | 56 359 | 0 |
| 25.11.2025 | 200.60 | 201.32 | 188.60 | 195.43 | 257 165 | 0 |
| 24.11.2025 | 173.60 | 180.04 | 173.37 | 177.74 | 130 213 | 0 |
| 21.11.2025 | 170.29 | 173.53 | 167.42 | 172.87 | 70 640 | 0 |
| 20.11.2025 | 178.29 | 179.16 | 169.09 | 169.71 | 78 612 | 0 |
| 19.11.2025 | 174.21 | 176.81 | 173.58 | 174.55 | 73 874 | 0 |
| 18.11.2025 | 173.76 | 176.87 | 172.50 | 174.76 | 101 031 | 0 |
| 17.11.2025 | 176.99 | 178.47 | 173.46 | 175.57 | 134 532 | 0 |
| 14.11.2025 | 176.49 | 180.68 | 176.32 | 179.09 | 223 956 | 0 |
| 13.11.2025 | 182.58 | 183.82 | 177.26 | 178.20 | 194 571 | 0 |
| 12.11.2025 | 184.74 | 185.91 | 183.68 | 184.03 | 173 775 | 0 |
| 11.11.2025 | 183.45 | 184.01 | 181.51 | 182.38 | 165 439 | 0 |
| 10.11.2025 | 183.00 | 185.00 | 182.12 | 183.43 | 160 317 | 0 |
| 07.11.2025 | 183.38 | 183.38 | 177.21 | 180.83 | 199 425 | 0 |
| 06.11.2025 | 185.29 | 187.25 | 182.45 | 185.15 | 142 215 | 0 |
| 05.11.2025 | 179.00 | 187.05 | 179.00 | 185.91 | 253 260 | 0 |
| 04.11.2025 | 183.34 | 183.38 | 178.57 | 179.05 | 198 820 | 0 |
| 03.11.2025 | 182.71 | 187.11 | 181.60 | 186.17 | 306 549 | 0 |
| 31.10.2025 | 176.83 | 184.45 | 176.70 | 182.98 | 484 464 | 0 |
| 30.10.2025 | 169.69 | 176.77 | 169.69 | 175.45 | 185 892 | 0 |
| 29.10.2025 | 171.15 | 172.98 | 169.56 | 170.46 | 65 283 | 0 |
| 28.10.2025 | 166.94 | 170.50 | 165.06 | 170.16 | 46 319 | 0 |
| 27.10.2025 | 168.25 | 168.53 | 165.85 | 167.80 | 94 035 | 0 |
| 24.10.2025 | 170.95 | 171.16 | 169.40 | 169.51 | 24 184 | 0 |
| 23.10.2025 | 165.19 | 168.77 | 165.19 | 168.40 | 55 473 | 0 |
| 22.10.2025 | 166.50 | 167.48 | 163.49 | 164.74 | 31 804 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
