Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:30PM EDT. Mercado abierto.
Periodo de tiempo:
22 sept 2022 - 22 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 131.37 | 132.48 | 131.40 | 131.97 | 131.97 | 519,168 |
| 21 sept 2023 | 130.99 | 131.67 | 129.85 | 131.00 | 131.00 | 1,881,500 |
| 20 sept 2023 | 133.83 | 133.90 | 132.13 | 132.54 | 132.54 | 1,197,100 |
| 19 sept 2023 | 132.52 | 133.21 | 131.67 | 132.96 | 132.96 | 1,148,700 |
| 18 sept 2023 | 131.46 | 133.07 | 131.02 | 132.75 | 132.75 | 1,332,600 |
| 15 sept 2023 | 134.24 | 134.64 | 132.69 | 132.86 | 132.86 | 3,578,000 |
| 14 sept 2023 | 133.00 | 133.74 | 132.53 | 133.12 | 133.12 | 1,274,100 |
| 13 sept 2023 | 131.13 | 133.18 | 130.95 | 131.89 | 131.89 | 962,100 |
| 12 sept 2023 | 132.60 | 133.73 | 131.64 | 131.65 | 131.65 | 1,078,500 |
| 11 sept 2023 | 133.15 | 133.76 | 131.81 | 132.72 | 132.72 | 1,315,300 |
| 08 sept 2023 | 131.46 | 132.63 | 131.13 | 132.30 | 132.30 | 1,007,700 |
| 07 sept 2023 | 133.07 | 133.07 | 130.55 | 131.60 | 131.60 | 1,469,400 |
| 06 sept 2023 | 134.00 | 134.35 | 133.26 | 133.98 | 133.98 | 1,036,100 |
| 05 sept 2023 | 134.50 | 136.60 | 133.89 | 134.56 | 134.56 | 1,672,700 |
| 01 sept 2023 | 134.48 | 134.99 | 132.54 | 133.88 | 133.88 | 1,066,800 |
| 31 ago 2023 | 133.27 | 134.31 | 132.21 | 133.30 | 133.30 | 2,395,200 |
| 30 ago 2023 | 131.56 | 133.36 | 131.39 | 132.58 | 132.58 | 1,495,200 |
| 29 ago 2023 | 128.93 | 132.34 | 128.71 | 132.26 | 132.26 | 1,284,100 |
| 28 ago 2023 | 130.02 | 130.40 | 128.99 | 129.26 | 129.26 | 1,087,600 |
| 25 ago 2023 | 127.84 | 130.00 | 127.72 | 129.20 | 129.20 | 1,370,900 |
| 24 ago 2023 | 130.24 | 130.43 | 127.53 | 127.70 | 127.70 | 1,760,500 |
| 23 ago 2023 | 128.69 | 130.98 | 128.20 | 130.10 | 130.10 | 2,027,900 |
| 22 ago 2023 | 129.79 | 131.49 | 128.14 | 128.67 | 128.67 | 2,903,100 |
| 21 ago 2023 | 128.72 | 130.00 | 126.01 | 129.59 | 129.59 | 3,565,200 |
| 18 ago 2023 | 128.50 | 135.85 | 125.89 | 129.37 | 129.37 | 7,827,100 |
| 17 ago 2023 | 151.89 | 151.89 | 149.89 | 150.05 | 150.05 | 1,331,700 |
| 16 ago 2023 | 152.08 | 153.62 | 150.67 | 150.80 | 150.80 | 1,163,400 |
| 15 ago 2023 | 156.77 | 156.77 | 152.45 | 152.87 | 152.87 | 976,800 |
| 14 ago 2023 | 150.44 | 157.32 | 149.88 | 157.04 | 157.04 | 1,793,500 |
| 11 ago 2023 | 156.34 | 157.10 | 155.58 | 156.54 | 156.54 | 887,800 |
| 10 ago 2023 | 157.59 | 159.51 | 156.80 | 157.52 | 157.52 | 935,100 |
| 09 ago 2023 | 157.00 | 157.36 | 155.60 | 156.67 | 156.67 | 867,700 |
| 08 ago 2023 | 158.61 | 159.21 | 155.93 | 156.91 | 156.91 | 898,900 |
| 07 ago 2023 | 158.59 | 159.84 | 158.18 | 159.13 | 159.13 | 792,800 |
| 04 ago 2023 | 158.59 | 160.31 | 157.76 | 158.71 | 158.71 | 915,500 |
| 03 ago 2023 | 158.72 | 159.37 | 157.17 | 158.57 | 158.57 | 781,200 |
| 02 ago 2023 | 160.00 | 161.34 | 158.57 | 159.86 | 159.86 | 1,140,500 |
| 01 ago 2023 | 161.00 | 162.63 | 160.30 | 161.07 | 161.07 | 987,500 |
| 31 jul 2023 | 161.47 | 162.40 | 160.25 | 161.08 | 161.08 | 1,411,200 |
| 28 jul 2023 | 166.45 | 167.16 | 161.66 | 162.69 | 162.69 | 1,825,200 |
| 27 jul 2023 | 169.38 | 170.60 | 165.67 | 166.07 | 166.07 | 927,200 |
| 26 jul 2023 | 168.52 | 169.62 | 167.88 | 169.00 | 169.00 | 898,100 |
| 25 jul 2023 | 168.70 | 170.32 | 168.03 | 169.15 | 169.15 | 804,900 |
| 24 jul 2023 | 168.98 | 169.38 | 167.79 | 168.29 | 168.29 | 578,100 |
| 21 jul 2023 | 168.08 | 169.06 | 167.68 | 168.32 | 168.32 | 512,900 |
| 20 jul 2023 | 171.20 | 171.40 | 166.92 | 167.40 | 167.40 | 883,800 |
| 19 jul 2023 | 170.44 | 172.72 | 169.68 | 172.58 | 172.58 | 1,085,700 |
| 18 jul 2023 | 169.36 | 170.09 | 168.29 | 169.89 | 169.89 | 773,000 |
| 17 jul 2023 | 167.07 | 170.92 | 166.19 | 170.43 | 170.43 | 1,122,400 |
| 14 jul 2023 | 168.49 | 168.49 | 165.86 | 167.01 | 167.01 | 822,600 |
| 13 jul 2023 | 168.92 | 169.45 | 168.20 | 169.07 | 169.07 | 798,300 |
| 12 jul 2023 | 170.00 | 170.71 | 167.88 | 168.17 | 168.17 | 1,016,400 |
| 11 jul 2023 | 169.43 | 169.62 | 167.98 | 169.43 | 169.43 | 739,300 |
| 10 jul 2023 | 163.95 | 168.96 | 163.87 | 168.83 | 168.83 | 969,100 |
| 07 jul 2023 | 164.10 | 165.59 | 163.58 | 163.77 | 163.77 | 761,500 |
| 06 jul 2023 | 163.27 | 164.97 | 162.49 | 164.64 | 164.64 | 972,400 |
| 05 jul 2023 | 165.57 | 166.74 | 164.50 | 164.97 | 164.97 | 986,800 |
| 03 jul 2023 | 166.22 | 167.03 | 164.42 | 166.98 | 166.98 | 559,700 |
| 30 jun 2023 | 167.81 | 168.81 | 166.56 | 167.45 | 167.45 | 1,176,900 |
| 29 jun 2023 | 164.00 | 165.76 | 163.29 | 165.34 | 165.34 | 859,000 |
| 28 jun 2023 | 162.25 | 163.51 | 161.40 | 162.95 | 162.95 | 676,900 |
| 27 jun 2023 | 159.33 | 162.85 | 159.32 | 162.56 | 162.56 | 592,700 |
| 26 jun 2023 | 158.62 | 159.94 | 158.29 | 158.92 | 158.92 | 669,800 |
| 23 jun 2023 | 158.26 | 158.44 | 156.16 | 157.98 | 157.98 | 3,535,900 |
| 22 jun 2023 | 161.04 | 161.13 | 158.74 | 159.89 | 159.89 | 1,579,000 |
| 21 jun 2023 | 161.61 | 162.24 | 160.88 | 161.16 | 161.16 | 1,225,100 |
| 20 jun 2023 | 164.08 | 164.86 | 161.42 | 162.58 | 162.58 | 1,253,900 |
| 16 jun 2023 | 166.65 | 167.44 | 164.79 | 164.86 | 164.86 | 1,927,600 |
| 15 jun 2023 | 163.12 | 165.90 | 162.94 | 165.41 | 165.41 | 994,300 |
| 14 jun 2023 | 164.62 | 165.95 | 163.36 | 164.18 | 164.18 | 881,900 |
| 13 jun 2023 | 164.85 | 165.46 | 163.86 | 164.93 | 164.93 | 697,900 |
| 12 jun 2023 | 161.95 | 164.11 | 161.91 | 164.03 | 164.03 | 841,500 |
| 09 jun 2023 | 163.40 | 164.16 | 161.51 | 161.57 | 161.57 | 805,900 |
| 08 jun 2023 | 161.90 | 162.69 | 160.94 | 162.38 | 162.38 | 734,000 |
| 07 jun 2023 | 161.89 | 163.47 | 161.22 | 161.47 | 161.47 | 785,200 |
| 06 jun 2023 | 160.88 | 162.40 | 160.49 | 161.47 | 161.47 | 603,500 |
| 05 jun 2023 | 163.30 | 163.30 | 160.38 | 161.45 | 161.45 | 770,400 |
| 02 jun 2023 | 164.08 | 164.39 | 161.79 | 163.26 | 163.26 | 805,100 |
| 01 jun 2023 | 161.96 | 163.72 | 160.95 | 163.14 | 163.14 | 795,700 |
| 31 may 2023 | 160.95 | 163.07 | 160.71 | 161.80 | 161.80 | 2,863,700 |
| 30 may 2023 | 163.32 | 164.35 | 161.37 | 162.27 | 162.27 | 1,245,100 |
| 26 may 2023 | 158.06 | 162.33 | 158.06 | 161.63 | 161.63 | 1,087,400 |
| 25 may 2023 | 156.67 | 158.14 | 156.17 | 157.10 | 157.10 | 1,251,600 |
| 24 may 2023 | 155.79 | 156.49 | 155.00 | 155.46 | 155.46 | 1,084,600 |
| 23 may 2023 | 158.41 | 159.40 | 157.08 | 157.49 | 157.49 | 1,008,000 |
| 22 may 2023 | 157.00 | 159.24 | 156.75 | 158.72 | 158.72 | 902,000 |
| 19 may 2023 | 157.49 | 158.98 | 156.89 | 157.19 | 157.19 | 1,117,100 |
| 18 may 2023 | 157.00 | 157.78 | 155.27 | 157.72 | 157.72 | 1,374,300 |
| 17 may 2023 | 159.98 | 161.65 | 155.92 | 157.66 | 157.66 | 2,668,100 |
| 16 may 2023 | 148.13 | 149.23 | 146.34 | 146.52 | 146.52 | 1,977,300 |
| 15 may 2023 | 146.00 | 148.85 | 144.90 | 148.80 | 148.80 | 1,539,400 |
| 12 may 2023 | 145.29 | 145.54 | 143.99 | 145.27 | 145.27 | 875,600 |
| 11 may 2023 | 145.84 | 145.84 | 143.53 | 144.51 | 144.51 | 1,023,400 |
| 10 may 2023 | 144.68 | 145.77 | 143.43 | 145.67 | 145.67 | 1,080,300 |
| 09 may 2023 | 141.93 | 143.17 | 141.47 | 143.00 | 143.00 | 548,700 |
| 08 may 2023 | 144.35 | 144.83 | 142.61 | 143.13 | 143.13 | 791,400 |
| 05 may 2023 | 142.00 | 143.84 | 141.71 | 143.66 | 143.66 | 848,900 |
| 04 may 2023 | 142.04 | 142.61 | 140.67 | 141.27 | 141.27 | 862,000 |
| 03 may 2023 | 143.49 | 144.99 | 142.52 | 142.57 | 142.57 | 1,262,200 |
| 02 may 2023 | 144.03 | 144.39 | 141.17 | 142.42 | 142.42 | 1,356,800 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
