Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TER.US
99.85+2.09(+2.14%)(czas lokalny: 23.04.2024 16:00)Teradyne, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 98.05 | 100.35 | 98.05 | 99.85 | 1 927 842 | 0 |
22.04.2024 | 97.15 | 98.70 | 96.20 | 97.76 | 2 302 910 | 0 |
19.04.2024 | 100.13 | 100.66 | 95.80 | 95.97 | 2 920 018 | 0 |
18.04.2024 | 101.42 | 102.58 | 100.02 | 100.20 | 2 113 848 | 0 |
17.04.2024 | 104.62 | 104.93 | 101.54 | 102.07 | 2 237 572 | 0 |
16.04.2024 | 104.96 | 106.19 | 103.89 | 104.93 | 1 269 363 | 0 |
15.04.2024 | 107.44 | 108.06 | 103.94 | 104.42 | 1 605 171 | 0 |
12.04.2024 | 107.61 | 108.72 | 105.24 | 105.87 | 1 841 357 | 0 |
11.04.2024 | 107.68 | 109.53 | 105.82 | 109.46 | 1 905 325 | 0 |
10.04.2024 | 108.35 | 109.08 | 105.77 | 106.40 | 1 516 986 | 0 |
09.04.2024 | 108.94 | 111.26 | 108.70 | 111.19 | 1 439 424 | 0 |
08.04.2024 | 107.96 | 109.16 | 107.67 | 107.82 | 1 154 682 | 0 |
05.04.2024 | 105.87 | 107.73 | 105.70 | 107.27 | 1 143 894 | 0 |
04.04.2024 | 110.66 | 111.05 | 105.61 | 105.95 | 2 475 884 | 0 |
03.04.2024 | 108.96 | 110.42 | 108.48 | 108.85 | 1 595 774 | 0 |
02.04.2024 | 111.27 | 111.69 | 109.28 | 110.14 | 1 187 278 | 0 |
01.04.2024 | 112.85 | 114.83 | 111.88 | 112.95 | 1 346 621 | 0 |
28.03.2024 | 111.64 | 112.83 | 112.83 | 112.83 | 2 046 945 | 0 |
27.03.2024 | 108.99 | 111.68 | 108.52 | 111.54 | 1 256 523 | 0 |
26.03.2024 | 109.18 | 110.26 | 107.99 | 108.14 | 1 732 737 | 0 |
25.03.2024 | 108.79 | 110.25 | 108.62 | 108.90 | 1 561 847 | 0 |
22.03.2024 | 110.92 | 112.28 | 110.67 | 110.75 | 1 812 701 | 0 |
21.03.2024 | 109.36 | 113.00 | 108.85 | 111.45 | 2 562 707 | 0 |
20.03.2024 | 104.15 | 107.80 | 104.15 | 107.11 | 2 435 238 | 0 |
19.03.2024 | 101.82 | 103.79 | 101.50 | 103.48 | 2 253 305 | 0 |
18.03.2024 | 104.25 | 105.24 | 102.69 | 102.86 | 1 767 191 | 0 |
15.03.2024 | 102.61 | 104.35 | 102.53 | 103.06 | 3 409 721 | 0 |
14.03.2024 | 105.83 | 106.23 | 102.74 | 103.85 | 1 646 690 | 0 |
13.03.2024 | 106.69 | 108.32 | 104.81 | 105.45 | 1 808 389 | 0 |
12.03.2024 | 107.04 | 108.42 | 105.25 | 108.20 | 1 505 425 | 0 |
11.03.2024 | 105.81 | 106.62 | 104.56 | 106.35 | 1 565 587 | 0 |
08.03.2024 | 110.56 | 110.92 | 106.08 | 106.12 | 1 632 683 | 0 |
07.03.2024 | 107.23 | 110.55 | 107.04 | 109.99 | 1 576 770 | 0 |
27.02.2024 | 102.91 | 102.91 | 100.04 | 100.27 | 1 675 465 | 0 |
26.02.2024 | 100.90 | 102.56 | 100.19 | 102.15 | 1 272 777 | 0 |
23.02.2024 | 102.49 | 102.72 | 100.03 | 100.14 | 1 451 194 | 0 |
22.02.2024 | 101.51 | 103.34 | 100.34 | 102.48 | 1 858 491 | 0 |
21.02.2024 | 98.27 | 99.61 | 97.79 | 99.58 | 1 110 839 | 0 |
20.02.2024 | 100.61 | 101.81 | 98.84 | 100.17 | 1 446 230 | 0 |
16.02.2024 | 103.17 | 102.24 | 102.24 | 102.24 | 1 608 844 | 0 |
15.02.2024 | 103.59 | 104.08 | 101.70 | 102.56 | 2 115 859 | 0 |
14.02.2024 | 100.20 | 101.81 | 100.02 | 101.33 | 1 454 023 | 0 |
13.02.2024 | 99.36 | 100.06 | 97.47 | 98.91 | 1 886 370 | 0 |
12.02.2024 | 102.25 | 104.77 | 101.91 | 102.91 | 1 362 076 | 0 |
09.02.2024 | 99.32 | 102.42 | 98.81 | 102.31 | 1 653 911 | 0 |
08.02.2024 | 97.40 | 99.57 | 97.40 | 98.47 | 1 887 830 | 0 |
07.02.2024 | 98.64 | 98.64 | 96.31 | 97.51 | 1 380 272 | 0 |
06.02.2024 | 96.67 | 97.79 | 96.22 | 97.75 | 1 543 331 | 0 |
05.02.2024 | 96.31 | 97.17 | 94.64 | 96.25 | 1 957 764 | 0 |
02.02.2024 | 94.95 | 96.69 | 93.81 | 96.37 | 1 808 983 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus