Keysight Technologies

NYS:KEYS.N, US49338L1035
+ Keysight Technologies op mijn watchlist
148,500 20:48
-1,830 (-1,22%)

Historische koersen - december 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 dec 0,000 171,590 168,390
172,930 1.271.206 +0,750 +0,44%
03 dec 171,490 171,000 169,975
172,135 995.680 -0,590 -0,34%
04 dec 0,000 172,260 170,935
173,590 880.568 +1,260 +0,74%
05 dec 171,470 169,630 169,520
171,470 821.471 -2,630 -1,53%
06 dec 0,000 171,730 169,410
172,500 940.461 +2,100 +1,24%
09 dec 0,000 172,530 0,000
174,055 747.763 +0,800 +0,47%
10 dec 0,000 168,900 168,800
0,000 1.150.560 -3,630 -2,10%
11 dec 169,475 167,760 167,740
170,010 1.032.432 -1,140 -0,67%
12 dec 0,000 168,350 0,000
169,160 900.597 +0,590 +0,35%
13 dec 168,000 166,500 165,540
168,790 728.750 -1,850 -1,10%
16 dec 0,000 170,880 168,825
172,230 1.466.816 +4,380 +2,63%
17 dec 0,000 166,300 165,180
170,331 1.342.655 -4,580 -2,68%
18 dec 0,000 160,210 160,000
168,180 1.280.568 -6,090 -3,66%
19 dec 160,640 159,850 158,820
161,500 1.110.953 -0,360 -0,22%
20 dec 0,000 163,220 0,000
163,320 4.540.037 +3,370 +2,11%
23 dec 161,340 162,710 161,340
163,160 813.951 -0,510 -0,31%
24 dec 162,210 163,860 162,100
163,890 273.816 +1,150 +0,71%
26 dec 163,000 164,630 163,000
165,200 437.384 +0,770 +0,47%
27 dec 0,000 162,910 161,540
164,600 624.188 -1,720 -1,04%
30 dec 160,786 161,170 158,810
162,200 515.130 -1,740 -1,07%
31 dec 161,845 160,630 160,300
162,138 503.045 -0,540 -0,34%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront