Keysight Technologies Inc (1KT.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 50 |
| 04 jul 2024 | 124.36 | 124.36 | 124.36 | 124.36 | 124.36 | - |
| 03 jul 2024 | 126.08 | 126.08 | 126.08 | 126.08 | 126.08 | - |
| 02 jul 2024 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | - |
| 01 jul 2024 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | - |
| 28 jun 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 27 jun 2024 | 126.08 | 126.08 | 126.08 | 126.08 | 126.08 | - |
| 26 jun 2024 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | - |
| 25 jun 2024 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | - |
| 24 jun 2024 | 127.06 | 127.06 | 127.06 | 127.06 | 127.06 | - |
| 21 jun 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
| 20 jun 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | - |
| 19 jun 2024 | 125.88 | 125.88 | 125.88 | 125.88 | 125.88 | - |
| 18 jun 2024 | 126.76 | 126.76 | 126.76 | 126.76 | 126.76 | - |
| 17 jun 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
| 14 jun 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
| 13 jun 2024 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | - |
| 12 jun 2024 | 125.88 | 125.88 | 125.88 | 125.88 | 125.88 | - |
| 11 jun 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
| 10 jun 2024 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | - |
| 07 jun 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | - |
| 06 jun 2024 | 124.76 | 124.76 | 124.76 | 124.76 | 124.76 | - |
| 05 jun 2024 | 124.14 | 124.14 | 124.14 | 124.14 | 124.14 | - |
| 04 jun 2024 | 124.64 | 124.64 | 124.64 | 124.64 | 124.64 | - |
| 03 jun 2024 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | - |
| 31 may 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | - |
| 30 may 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
| 29 may 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| 28 may 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
| 27 may 2024 | 131.84 | 131.84 | 131.84 | 131.84 | 131.84 | - |
| 24 may 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
| 23 may 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
| 22 may 2024 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | - |
| 21 may 2024 | 142.12 | 142.12 | 142.12 | 142.12 | 142.12 | - |
| 20 may 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
| 17 may 2024 | 143.58 | 143.58 | 143.58 | 143.58 | 143.58 | - |
| 16 may 2024 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | - |
| 15 may 2024 | 139.04 | 139.04 | 139.04 | 139.04 | 139.04 | - |
| 14 may 2024 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | - |
| 13 may 2024 | 138.78 | 138.78 | 138.78 | 138.78 | 138.78 | - |
| 10 may 2024 | 139.28 | 139.28 | 139.28 | 139.28 | 139.28 | - |
| 09 may 2024 | 139.22 | 139.22 | 139.22 | 139.22 | 139.22 | - |
| 08 may 2024 | 138.86 | 138.86 | 138.86 | 138.86 | 138.86 | - |
| 07 may 2024 | 139.06 | 139.06 | 139.06 | 139.06 | 139.06 | - |
| 06 may 2024 | 137.72 | 137.72 | 137.72 | 137.72 | 137.72 | - |
| 03 may 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | - |
| 02 may 2024 | 134.86 | 134.86 | 134.86 | 134.86 | 134.86 | - |
| 30 abr 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - |
| 29 abr 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
| 26 abr 2024 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | - |
| 25 abr 2024 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | - |
| 24 abr 2024 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | - |
| 23 abr 2024 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | - |
| 22 abr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 19 abr 2024 | 136.12 | 136.12 | 136.12 | 136.12 | 136.12 | - |
| 18 abr 2024 | 140.02 | 140.02 | 140.02 | 140.02 | 140.02 | - |
| 17 abr 2024 | 141.82 | 141.82 | 141.82 | 141.82 | 141.82 | - |
| 16 abr 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
| 15 abr 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| 12 abr 2024 | 148.52 | 148.52 | 148.52 | 148.52 | 148.52 | - |
| 11 abr 2024 | 145.22 | 145.22 | 145.22 | 145.22 | 145.22 | - |
| 10 abr 2024 | 146.76 | 148.00 | 146.76 | 148.00 | 148.00 | 50 |
| 09 abr 2024 | 145.36 | 145.36 | 145.36 | 145.36 | 145.36 | - |
| 08 abr 2024 | 144.14 | 144.14 | 144.14 | 144.14 | 144.14 | - |
| 05 abr 2024 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | - |
| 04 abr 2024 | 143.46 | 143.46 | 143.46 | 143.46 | 143.46 | - |
| 03 abr 2024 | 141.46 | 141.46 | 141.46 | 141.46 | 141.46 | - |
| 02 abr 2024 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | - |
| 28 mar 2024 | 143.14 | 143.14 | 143.14 | 143.14 | 143.14 | - |
| 27 mar 2024 | 140.16 | 140.16 | 139.98 | 139.98 | 139.98 | - |
| 26 mar 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
| 25 mar 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - |
| 22 mar 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
| 21 mar 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
| 20 mar 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
| 19 mar 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
| 18 mar 2024 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | - |
| 15 mar 2024 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | - |
| 14 mar 2024 | 138.14 | 138.14 | 138.14 | 138.14 | 138.14 | - |
| 13 mar 2024 | 138.24 | 138.24 | 138.24 | 138.24 | 138.24 | - |
| 12 mar 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 11 mar 2024 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | - |
| 08 mar 2024 | 142.78 | 142.78 | 142.78 | 142.78 | 142.78 | - |
| 07 mar 2024 | 142.92 | 142.92 | 142.92 | 142.92 | 142.92 | - |
| 06 mar 2024 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | - |
| 05 mar 2024 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | - |
| 04 mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 01 mar 2024 | 142.26 | 142.26 | 142.26 | 142.26 | 142.26 | - |
| 29 feb 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
| 28 feb 2024 | 140.08 | 140.08 | 140.08 | 140.08 | 140.08 | - |
| 27 feb 2024 | 139.28 | 139.28 | 139.28 | 139.28 | 139.28 | - |
| 26 feb 2024 | 137.36 | 137.36 | 137.36 | 137.36 | 137.36 | - |
| 23 feb 2024 | 136.76 | 136.76 | 136.76 | 136.76 | 136.76 | - |
| 22 feb 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - |
| 21 feb 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
| 20 feb 2024 | 143.18 | 143.18 | 143.18 | 143.18 | 143.18 | - |
| 19 feb 2024 | 143.22 | 143.22 | 143.22 | 143.22 | 143.22 | - |
| 16 feb 2024 | 143.44 | 143.44 | 143.44 | 143.44 | 143.44 | - |
| 15 feb 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
| 14 feb 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.