La bourse ferme dans 6 h 25 min

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
146,89-3,04 (-2,03 %)
À la clôture : 04:00PM EDT
146,46 -0,43 (-0,29 %)
Échanges après Bourse : 04:05PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 2024149,87149,87146,65146,89146,891 052 900
17 avr. 2024152,06152,96149,67149,93149,93882 500
16 avr. 2024153,16153,31150,60151,60151,60965 100
15 avr. 2024157,05157,05152,06153,32153,321 082 900
12 avr. 2024157,81159,12154,75155,10155,102 256 500
11 avr. 2024157,18160,32156,02160,14160,141 457 500
10 avr. 2024156,79158,29155,01157,05157,051 833 900
09 avr. 2024159,68160,20158,65160,05160,051 395 700
08 avr. 2024158,33159,49157,54158,75158,751 375 600
05 avr. 2024154,69157,59154,26157,23157,23952 600
04 avr. 2024157,99159,82153,70154,85154,851 430 100
03 avr. 2024153,09156,29152,74156,11156,11981 400
02 avr. 2024153,14154,41152,48153,75153,75992 000
01 avr. 2024156,05156,11154,39155,00155,00639 500
28 mars 2024155,63157,85155,55156,38156,381 322 600
27 mars 2024153,39156,19152,63155,84155,841 260 300
26 mars 2024152,88154,15152,04152,27152,271 330 200
25 mars 2024153,78155,24152,24152,58152,58888 600
22 mars 2024153,79154,78152,07154,39154,391 177 700
21 mars 2024151,73155,16150,91154,24154,241 078 100
20 mars 2024149,93150,73148,58150,68150,681 080 200
19 mars 2024148,94149,98148,17149,58149,58859 200
18 mars 2024151,17151,36149,61149,71149,71897 400
15 mars 2024149,40150,92149,32149,80149,803 923 000
14 mars 2024151,97152,65149,60150,96150,961 057 400
13 mars 2024152,04153,27151,12151,97151,971 390 300
12 mars 2024153,13153,13151,00152,08152,081 151 000
11 mars 2024152,72154,02151,89152,14152,141 039 000
08 mars 2024158,07158,26154,33154,33154,331 154 300
07 mars 2024156,65158,31156,11157,31157,311 213 800
06 mars 2024157,12158,12156,57157,15157,151 033 300
05 mars 2024156,40157,06154,09155,77155,771 383 300
04 mars 2024156,05158,50155,14157,50157,501 257 500
01 mars 2024154,25157,40153,33157,07157,07945 500
29 févr. 2024155,00155,09152,95154,30154,301 539 600
28 févr. 2024151,79154,17151,10153,75153,751 434 300
27 févr. 2024152,31153,32151,35152,76152,761 416 500
26 févr. 2024150,27152,41149,79152,35152,352 253 300
23 févr. 2024149,41150,51147,08149,97149,971 669 400
22 févr. 2024145,84149,31144,12149,04149,041 917 900
21 févr. 2024140,29144,15138,18144,04144,043 981 300
20 févr. 2024151,35154,96151,07154,43154,431 625 900
16 févr. 2024154,86156,48154,06155,22155,221 994 100
15 févr. 2024153,56156,08153,10154,66154,661 387 000
14 févr. 2024155,00155,96154,10154,89154,891 713 500
13 févr. 2024155,49156,79151,80153,15153,151 945 200
12 févr. 2024160,85161,77159,01159,07159,07955 600
09 févr. 2024161,67162,51160,94161,52161,52820 600
08 févr. 2024158,47161,90157,92161,18161,18927 200
07 févr. 2024157,21159,12156,33158,14158,14928 500
06 févr. 2024154,22155,97153,84155,97155,97629 600
05 févr. 2024155,22155,58153,21154,15154,15635 900
02 févr. 2024153,95156,33153,25155,70155,70541 800
01 févr. 2024153,39154,96151,68154,52154,521 125 300
31 janv. 2024156,87156,87153,06153,26153,261 316 200
30 janv. 2024159,50160,31157,70157,72157,721 048 600
29 janv. 2024155,39159,38155,02159,33159,331 133 900
26 janv. 2024156,42156,99155,41155,93155,931 047 800
25 janv. 2024156,09157,41155,00155,60155,601 002 500
24 janv. 2024156,05157,24154,57155,22155,22924 400
23 janv. 2024155,61155,84153,97155,04155,04632 700
22 janv. 2024154,68155,90154,43154,99154,99787 100
19 janv. 2024153,11153,66151,15153,63153,63969 500
18 janv. 2024150,94152,51149,55152,37152,371 100 600
17 janv. 2024149,50150,38148,54149,76149,761 057 000
16 janv. 2024150,76151,39150,00150,70150,701 125 800
12 janv. 2024152,78153,28151,46151,95151,95772 100
11 janv. 2024153,99153,99150,39152,09152,091 152 200
10 janv. 2024152,00153,74151,46153,00153,00994 800
09 janv. 2024151,41152,52150,93151,42151,42782 700
08 janv. 2024149,86153,26149,16153,01153,01806 400
05 janv. 2024148,60150,18148,19148,96148,96857 300
04 janv. 2024149,52150,57148,96149,61149,611 036 100
03 janv. 2024154,01154,09150,63150,65150,651 048 300
02 janv. 2024157,40157,40154,93155,49155,491 060 000
29 déc. 2023159,45160,37158,60159,09159,09751 800
28 déc. 2023160,58160,73159,48159,93159,93595 700
27 déc. 2023159,82160,95159,06160,34160,34602 800
26 déc. 2023159,32160,61159,10160,00160,00478 800
22 déc. 2023159,88160,21158,27159,21159,21801 100
21 déc. 2023157,91159,41157,38158,83158,831 057 500
20 déc. 2023159,11160,20156,61156,66156,661 548 100
19 déc. 2023159,20159,72158,35159,20159,201 458 600
18 déc. 2023158,62158,89156,97158,75158,751 687 500
15 déc. 2023158,32159,92156,21158,53158,534 769 300
14 déc. 2023153,63159,09153,50158,72158,722 959 700
13 déc. 2023149,46153,07148,76152,31152,312 120 200
12 déc. 2023147,15149,92146,46149,37149,371 678 700
11 déc. 2023145,00147,35144,72147,15147,152 189 700
08 déc. 2023142,18144,92142,05144,33144,331 717 200
07 déc. 2023141,90143,25141,24141,89141,891 916 200
06 déc. 2023139,00142,06138,51141,03141,032 384 200
05 déc. 2023137,78138,93137,25138,22138,221 639 800
04 déc. 2023136,99138,59136,37138,14138,141 290 800
01 déc. 2023135,71138,03135,12137,88137,881 138 600
30 nov. 2023138,37138,78135,71135,89135,893 915 500
29 nov. 2023137,60139,22137,32137,88137,881 271 200
28 nov. 2023135,96138,18135,85136,32136,321 410 200
27 nov. 2023134,90136,99134,74136,35136,351 291 800
24 nov. 2023135,60136,26134,85136,04136,04512 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...