Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KEYS.US
131.02+3.75(+2.95%)(czas lokalny: 15.08.2024 10:53)Keysight Technologies Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 129.96 | 132.73 | 129.13 | 131.02 | 833 700 | 0 |
14.08.2024 | 128.24 | 128.48 | 126.78 | 127.81 | 857 406 | 0 |
13.08.2024 | 124.58 | 127.97 | 124.10 | 126.47 | 1 281 566 | 0 |
12.08.2024 | 123.06 | 124.38 | 122.44 | 123.62 | 1 266 964 | 0 |
09.08.2024 | 122.82 | 123.61 | 121.45 | 122.87 | 2 034 026 | 0 |
08.08.2024 | 121.20 | 123.93 | 120.24 | 122.60 | 2 165 841 | 0 |
07.08.2024 | 124.40 | 126.08 | 119.72 | 122.04 | 2 095 231 | 0 |
06.08.2024 | 123.52 | 125.08 | 122.31 | 123.98 | 2 760 527 | 0 |
05.08.2024 | 122.23 | 123.84 | 120.95 | 122.22 | 1 807 133 | 0 |
02.08.2024 | 129.53 | 130.92 | 125.61 | 126.70 | 1 768 987 | 0 |
01.08.2024 | 138.75 | 138.79 | 131.01 | 132.53 | 1 089 695 | 0 |
31.07.2024 | 137.95 | 142.04 | 137.95 | 139.57 | 1 205 020 | 0 |
30.07.2024 | 138.09 | 139.15 | 135.30 | 135.95 | 682 251 | 0 |
29.07.2024 | 138.67 | 139.16 | 137.08 | 137.31 | 500 078 | 0 |
26.07.2024 | 137.73 | 138.98 | 137.12 | 138.40 | 816 144 | 0 |
25.07.2024 | 136.23 | 137.88 | 135.35 | 135.89 | 1 228 437 | 0 |
24.07.2024 | 138.47 | 140.59 | 135.78 | 135.99 | 1 099 310 | 0 |
23.07.2024 | 140.89 | 141.90 | 138.97 | 139.17 | 952 270 | 0 |
22.07.2024 | 138.78 | 140.68 | 138.10 | 140.26 | 912 825 | 0 |
19.07.2024 | 141.36 | 141.36 | 137.18 | 137.40 | 1 087 562 | 0 |
18.07.2024 | 145.56 | 146.13 | 139.94 | 141.15 | 974 876 | 0 |
17.07.2024 | 147.87 | 148.28 | 145.52 | 145.60 | 1 383 934 | 0 |
16.07.2024 | 146.25 | 149.67 | 145.30 | 149.46 | 1 483 508 | 0 |
15.07.2024 | 142.27 | 145.54 | 142.13 | 145.53 | 1 294 146 | 0 |
12.07.2024 | 141.00 | 143.90 | 140.18 | 142.11 | 1 140 398 | 0 |
11.07.2024 | 139.22 | 140.76 | 138.73 | 139.99 | 756 687 | 0 |
10.07.2024 | 136.31 | 137.69 | 135.01 | 137.52 | 1 051 000 | 0 |
09.07.2024 | 137.97 | 137.97 | 135.79 | 136.06 | 698 413 | 0 |
08.07.2024 | 138.00 | 140.37 | 137.78 | 138.10 | 1 066 524 | 0 |
05.07.2024 | 136.30 | 137.48 | 134.70 | 137.35 | 1 058 584 | 0 |
03.07.2024 | 136.91 | 136.91 | 134.82 | 135.33 | 587 252 | 0 |
02.07.2024 | 135.09 | 137.68 | 135.08 | 136.45 | 625 923 | 0 |
01.07.2024 | 136.75 | 137.04 | 134.51 | 134.93 | 749 400 | 0 |
28.06.2024 | 136.19 | 138.47 | 135.62 | 136.75 | 3 212 039 | 0 |
27.06.2024 | 136.36 | 136.69 | 134.55 | 135.22 | 896 609 | 0 |
26.06.2024 | 136.07 | 136.44 | 135.00 | 135.90 | 1 189 303 | 0 |
25.06.2024 | 136.75 | 137.61 | 135.95 | 137.56 | 946 545 | 0 |
24.06.2024 | 136.50 | 138.61 | 135.84 | 136.91 | 923 449 | 0 |
21.06.2024 | 135.27 | 137.33 | 134.30 | 137.00 | 2 003 609 | 0 |
20.06.2024 | 136.20 | 137.24 | 135.20 | 135.44 | 1 038 436 | 0 |
18.06.2024 | 137.00 | 136.10 | 136.10 | 136.10 | 934 955 | 0 |
17.06.2024 | 135.89 | 137.32 | 135.32 | 136.95 | 800 301 | 0 |
14.06.2024 | 136.82 | 137.52 | 135.10 | 135.98 | 680 571 | 0 |
13.06.2024 | 137.68 | 138.35 | 136.47 | 137.97 | 823 662 | 0 |
12.06.2024 | 137.23 | 138.79 | 136.15 | 138.11 | 935 621 | 0 |
11.06.2024 | 136.50 | 136.62 | 135.56 | 136.19 | 962 147 | 0 |
10.06.2024 | 134.47 | 136.86 | 134.37 | 136.74 | 790 132 | 0 |
07.06.2024 | 135.18 | 136.46 | 134.61 | 135.81 | 656 160 | 0 |
06.06.2024 | 136.00 | 136.43 | 135.52 | 136.00 | 759 572 | 0 |
05.06.2024 | 136.88 | 137.03 | 135.19 | 136.86 | 1 226 201 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus