U.S. markets open in 6 hours 29 minutes
F S&P 500
5,126.25 +44.00 (+0.87%) F Dow Jones
38,365.00 +77.00 (+0.20%) F Nasdaq
17,776.50 +209.00 (+1.19%) E-mini Russell 2000 Index Futur
1,991.90 -1.30 (-0.07%) Petróleo
83.93 +0.36 (+0.43%) Oro
2,353.80 +11.30 (+0.48%)
Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 145.95 | 147.56 | 144.30 | 147.43 | 147.43 | 692,500 |
| 24 abr 2024 | 147.66 | 147.66 | 145.40 | 146.60 | 146.60 | 1,433,700 |
| 23 abr 2024 | 145.49 | 148.43 | 145.03 | 146.80 | 146.80 | 1,405,900 |
| 22 abr 2024 | 146.17 | 146.76 | 144.33 | 144.74 | 144.74 | 1,047,100 |
| 19 abr 2024 | 146.62 | 147.77 | 144.78 | 145.12 | 145.12 | 1,095,900 |
| 18 abr 2024 | 149.87 | 149.87 | 146.65 | 146.89 | 146.89 | 1,052,900 |
| 17 abr 2024 | 152.06 | 152.96 | 149.67 | 149.93 | 149.93 | 882,500 |
| 16 abr 2024 | 153.16 | 153.31 | 150.60 | 151.60 | 151.60 | 965,100 |
| 15 abr 2024 | 157.05 | 157.05 | 152.06 | 153.32 | 153.32 | 1,082,900 |
| 12 abr 2024 | 157.81 | 159.12 | 154.75 | 155.10 | 155.10 | 2,256,500 |
| 11 abr 2024 | 157.18 | 160.32 | 156.02 | 160.14 | 160.14 | 1,457,500 |
| 10 abr 2024 | 156.79 | 158.29 | 155.01 | 157.05 | 157.05 | 1,833,900 |
| 09 abr 2024 | 159.68 | 160.20 | 158.65 | 160.05 | 160.05 | 1,395,700 |
| 08 abr 2024 | 158.33 | 159.49 | 157.54 | 158.75 | 158.75 | 1,375,600 |
| 05 abr 2024 | 154.69 | 157.59 | 154.26 | 157.23 | 157.23 | 952,600 |
| 04 abr 2024 | 157.99 | 159.82 | 153.70 | 154.85 | 154.85 | 1,430,100 |
| 03 abr 2024 | 153.09 | 156.29 | 152.74 | 156.11 | 156.11 | 981,400 |
| 02 abr 2024 | 153.14 | 154.41 | 152.48 | 153.75 | 153.75 | 992,000 |
| 01 abr 2024 | 156.05 | 156.11 | 154.39 | 155.00 | 155.00 | 639,500 |
| 28 mar 2024 | 155.63 | 157.85 | 155.55 | 156.38 | 156.38 | 1,322,600 |
| 27 mar 2024 | 153.39 | 156.19 | 152.63 | 155.84 | 155.84 | 1,260,300 |
| 26 mar 2024 | 152.88 | 154.15 | 152.04 | 152.27 | 152.27 | 1,330,200 |
| 25 mar 2024 | 153.78 | 155.24 | 152.24 | 152.58 | 152.58 | 888,600 |
| 22 mar 2024 | 153.79 | 154.78 | 152.07 | 154.39 | 154.39 | 1,177,700 |
| 21 mar 2024 | 151.73 | 155.16 | 150.91 | 154.24 | 154.24 | 1,078,100 |
| 20 mar 2024 | 149.93 | 150.73 | 148.58 | 150.68 | 150.68 | 1,080,200 |
| 19 mar 2024 | 148.94 | 149.98 | 148.17 | 149.58 | 149.58 | 859,200 |
| 18 mar 2024 | 151.17 | 151.36 | 149.61 | 149.71 | 149.71 | 897,400 |
| 15 mar 2024 | 149.40 | 150.92 | 149.32 | 149.80 | 149.80 | 3,923,000 |
| 14 mar 2024 | 151.97 | 152.65 | 149.60 | 150.96 | 150.96 | 1,057,400 |
| 13 mar 2024 | 152.04 | 153.27 | 151.12 | 151.97 | 151.97 | 1,390,300 |
| 12 mar 2024 | 153.13 | 153.13 | 151.00 | 152.08 | 152.08 | 1,151,000 |
| 11 mar 2024 | 152.72 | 154.02 | 151.89 | 152.14 | 152.14 | 1,039,000 |
| 08 mar 2024 | 158.07 | 158.26 | 154.33 | 154.33 | 154.33 | 1,154,300 |
| 07 mar 2024 | 156.65 | 158.31 | 156.11 | 157.31 | 157.31 | 1,213,800 |
| 06 mar 2024 | 157.12 | 158.12 | 156.57 | 157.15 | 157.15 | 1,033,300 |
| 05 mar 2024 | 156.40 | 157.06 | 154.09 | 155.77 | 155.77 | 1,383,300 |
| 04 mar 2024 | 156.05 | 158.50 | 155.14 | 157.50 | 157.50 | 1,257,500 |
| 01 mar 2024 | 154.25 | 157.40 | 153.33 | 157.07 | 157.07 | 945,500 |
| 29 feb 2024 | 155.00 | 155.09 | 152.95 | 154.30 | 154.30 | 1,539,600 |
| 28 feb 2024 | 151.79 | 154.17 | 151.10 | 153.75 | 153.75 | 1,434,300 |
| 27 feb 2024 | 152.31 | 153.32 | 151.35 | 152.76 | 152.76 | 1,416,500 |
| 26 feb 2024 | 150.27 | 152.41 | 149.79 | 152.35 | 152.35 | 2,253,300 |
| 23 feb 2024 | 149.41 | 150.51 | 147.08 | 149.97 | 149.97 | 1,669,400 |
| 22 feb 2024 | 145.84 | 149.31 | 144.12 | 149.04 | 149.04 | 1,917,900 |
| 21 feb 2024 | 140.29 | 144.15 | 138.18 | 144.04 | 144.04 | 3,981,300 |
| 20 feb 2024 | 151.35 | 154.96 | 151.07 | 154.43 | 154.43 | 1,625,900 |
| 16 feb 2024 | 154.86 | 156.48 | 154.06 | 155.22 | 155.22 | 1,994,100 |
| 15 feb 2024 | 153.56 | 156.08 | 153.10 | 154.66 | 154.66 | 1,387,000 |
| 14 feb 2024 | 155.00 | 155.96 | 154.10 | 154.89 | 154.89 | 1,713,500 |
| 13 feb 2024 | 155.49 | 156.79 | 151.80 | 153.15 | 153.15 | 1,945,200 |
| 12 feb 2024 | 160.85 | 161.77 | 159.01 | 159.07 | 159.07 | 955,600 |
| 09 feb 2024 | 161.67 | 162.51 | 160.94 | 161.52 | 161.52 | 820,600 |
| 08 feb 2024 | 158.47 | 161.90 | 157.92 | 161.18 | 161.18 | 927,200 |
| 07 feb 2024 | 157.21 | 159.12 | 156.33 | 158.14 | 158.14 | 928,500 |
| 06 feb 2024 | 154.22 | 155.97 | 153.84 | 155.97 | 155.97 | 629,600 |
| 05 feb 2024 | 155.22 | 155.58 | 153.21 | 154.15 | 154.15 | 635,900 |
| 02 feb 2024 | 153.95 | 156.33 | 153.25 | 155.70 | 155.70 | 541,800 |
| 01 feb 2024 | 153.39 | 154.96 | 151.68 | 154.52 | 154.52 | 1,125,300 |
| 31 ene 2024 | 156.87 | 156.87 | 153.06 | 153.26 | 153.26 | 1,316,200 |
| 30 ene 2024 | 159.50 | 160.31 | 157.70 | 157.72 | 157.72 | 1,048,600 |
| 29 ene 2024 | 155.39 | 159.38 | 155.02 | 159.33 | 159.33 | 1,133,900 |
| 26 ene 2024 | 156.42 | 156.99 | 155.41 | 155.93 | 155.93 | 1,047,800 |
| 25 ene 2024 | 156.09 | 157.41 | 155.00 | 155.60 | 155.60 | 1,002,500 |
| 24 ene 2024 | 156.05 | 157.24 | 154.57 | 155.22 | 155.22 | 924,400 |
| 23 ene 2024 | 155.61 | 155.84 | 153.97 | 155.04 | 155.04 | 632,700 |
| 22 ene 2024 | 154.68 | 155.90 | 154.43 | 154.99 | 154.99 | 787,100 |
| 19 ene 2024 | 153.11 | 153.66 | 151.15 | 153.63 | 153.63 | 969,500 |
| 18 ene 2024 | 150.94 | 152.51 | 149.55 | 152.37 | 152.37 | 1,100,600 |
| 17 ene 2024 | 149.50 | 150.38 | 148.54 | 149.76 | 149.76 | 1,057,000 |
| 16 ene 2024 | 150.76 | 151.39 | 150.00 | 150.70 | 150.70 | 1,125,800 |
| 12 ene 2024 | 152.78 | 153.28 | 151.46 | 151.95 | 151.95 | 772,100 |
| 11 ene 2024 | 153.99 | 153.99 | 150.39 | 152.09 | 152.09 | 1,152,200 |
| 10 ene 2024 | 152.00 | 153.74 | 151.46 | 153.00 | 153.00 | 994,800 |
| 09 ene 2024 | 151.41 | 152.52 | 150.93 | 151.42 | 151.42 | 782,700 |
| 08 ene 2024 | 149.86 | 153.26 | 149.16 | 153.01 | 153.01 | 806,400 |
| 05 ene 2024 | 148.60 | 150.18 | 148.19 | 148.96 | 148.96 | 857,300 |
| 04 ene 2024 | 149.52 | 150.57 | 148.96 | 149.61 | 149.61 | 1,036,100 |
| 03 ene 2024 | 154.01 | 154.09 | 150.63 | 150.65 | 150.65 | 1,048,300 |
| 02 ene 2024 | 157.40 | 157.40 | 154.93 | 155.49 | 155.49 | 1,060,000 |
| 29 dic 2023 | 159.45 | 160.37 | 158.60 | 159.09 | 159.09 | 751,800 |
| 28 dic 2023 | 160.58 | 160.73 | 159.48 | 159.93 | 159.93 | 595,700 |
| 27 dic 2023 | 159.82 | 160.95 | 159.06 | 160.34 | 160.34 | 602,800 |
| 26 dic 2023 | 159.32 | 160.61 | 159.10 | 160.00 | 160.00 | 478,800 |
| 22 dic 2023 | 159.88 | 160.21 | 158.27 | 159.21 | 159.21 | 801,100 |
| 21 dic 2023 | 157.91 | 159.41 | 157.38 | 158.83 | 158.83 | 1,057,500 |
| 20 dic 2023 | 159.11 | 160.20 | 156.61 | 156.66 | 156.66 | 1,548,100 |
| 19 dic 2023 | 159.20 | 159.72 | 158.35 | 159.20 | 159.20 | 1,458,600 |
| 18 dic 2023 | 158.62 | 158.89 | 156.97 | 158.75 | 158.75 | 1,687,500 |
| 15 dic 2023 | 158.32 | 159.92 | 156.21 | 158.53 | 158.53 | 4,769,300 |
| 14 dic 2023 | 153.63 | 159.09 | 153.50 | 158.72 | 158.72 | 2,959,700 |
| 13 dic 2023 | 149.46 | 153.07 | 148.76 | 152.31 | 152.31 | 2,120,200 |
| 12 dic 2023 | 147.15 | 149.92 | 146.46 | 149.37 | 149.37 | 1,678,700 |
| 11 dic 2023 | 145.00 | 147.35 | 144.72 | 147.15 | 147.15 | 2,189,700 |
| 08 dic 2023 | 142.18 | 144.92 | 142.05 | 144.33 | 144.33 | 1,717,200 |
| 07 dic 2023 | 141.90 | 143.25 | 141.24 | 141.89 | 141.89 | 1,916,200 |
| 06 dic 2023 | 139.00 | 142.06 | 138.51 | 141.03 | 141.03 | 2,384,200 |
| 05 dic 2023 | 137.78 | 138.93 | 137.25 | 138.22 | 138.22 | 1,639,800 |
| 04 dic 2023 | 136.99 | 138.59 | 136.37 | 138.14 | 138.14 | 1,290,800 |
| 01 dic 2023 | 135.71 | 138.03 | 135.12 | 137.88 | 137.88 | 1,138,600 |
| *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.