KeySight Technologies Inc (KEYS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/12/2024 |
0 |
-1,36%
|
162,21
|
162,10
|
163,87
|
163,86
|
| 23/12/2024 |
370.402 |
-0,31%
|
161,95
|
161,34
|
163,16
|
162,71
|
| 20/12/2024 |
528.984 |
1,89%
|
161,29
|
159,08
|
163,255
|
163,22
|
| 19/12/2024 |
468.352 |
-0,23%
|
166,00
|
158,82
|
162,28
|
159,85
|
| 18/12/2024 |
0 |
-3,66%
|
169,30
|
160,00
|
168,18
|
160,21
|
| 17/12/2024 |
704.852 |
-2,68%
|
169,30
|
165,18
|
170,3312
|
166,30
|
| 16/12/2024 |
770.395 |
2,63%
|
169,46
|
168,74
|
172,2378
|
170,88
|
| 13/12/2024 |
338.777 |
-1,10%
|
166,56
|
165,54
|
168,615
|
166,50
|
| 12/12/2024 |
376.059 |
0,35%
|
170,46
|
166,84
|
169,155
|
168,35
|
| 11/12/2024 |
446.964 |
-0,68%
|
170,46
|
167,74
|
170,13
|
167,76
|
| 10/12/2024 |
430.813 |
-2,10%
|
172,015
|
168,80
|
172,37
|
168,90
|
| 09/12/2024 |
312.185 |
0,45%
|
170,30
|
171,84
|
174,055
|
172,53
|
| 06/12/2024 |
389.238 |
1,24%
|
170,40
|
169,41
|
172,50
|
171,73
|
| 05/12/2024 |
328.128 |
-1,53%
|
171,98
|
169,52
|
172,50
|
169,63
|
| 04/12/2024 |
392.428 |
0,74%
|
171,00
|
169,975
|
173,59
|
172,26
|
| 03/12/2024 |
390.543 |
-0,35%
|
171,00
|
169,975
|
172,135
|
171,00
|
| 02/12/2024 |
469.135 |
0,44%
|
169,46
|
168,59
|
172,93
|
171,59
|
| 29/11/2024 |
447.028 |
1,32%
|
169,20
|
168,80
|
171,45
|
170,84
|
| 28/11/2024 |
603.607 |
-1,92%
|
170,95
|
168,32
|
172,41
|
168,61
|
| 27/11/2024 |
593.495 |
-1,92%
|
171,91
|
168,32
|
173,067
|
168,61
|
| 26/11/2024 |
519.494 |
0,13%
|
170,87
|
170,55
|
175,39
|
171,91
|
| 25/11/2024 |
1.487.634 |
0,82%
|
171,37
|
170,57
|
175,39
|
171,68
|
| 22/11/2024 |
726.228 |
-0,09%
|
165,43
|
162,83
|
171,14
|
170,28
|
| 21/11/2024 |
1.074.661 |
2,99%
|
165,59
|
159,00
|
170,522
|
170,43
|
| 20/11/2024 |
1.794.223 |
8,78%
|
148,60
|
148,29
|
168,4196
|
165,48
|
| 19/11/2024 |
1.014.942 |
0,47%
|
150,64
|
143,90
|
152,56
|
152,13
|
| 18/11/2024 |
1.109.739 |
1,37%
|
149,91
|
148,455
|
151,536
|
151,42
|
| 15/11/2024 |
626.424 |
-2,81%
|
153,68
|
149,265
|
157,33
|
149,37
|
| 14/11/2024 |
638.193 |
-2,30%
|
160,43
|
153,02
|
160,63
|
153,68
|
| 13/11/2024 |
658.492 |
-2,43%
|
163,71
|
156,51
|
164,32
|
157,30
|
| 12/11/2024 |
366.623 |
-1,55%
|
164,38
|
160,66
|
166,28
|
161,21
|
| 11/11/2024 |
397.036 |
-1,02%
|
167,00
|
162,11
|
167,00
|
163,74
|
| 08/11/2024 |
392.306 |
0,15%
|
162,40
|
162,06
|
165,48
|
165,42
|
| 07/11/2024 |
549.415 |
2,06%
|
161,40
|
158,67
|
165,355
|
165,18
|
| 06/11/2024 |
751.652 |
4,49%
|
153,07
|
152,61
|
162,34
|
161,85
|
| 05/11/2024 |
449.714 |
%
|
153,07
|
152,61
|
155,245
|
154,89
|
| 04/11/2024 |
546.980 |
%
|
154,39
|
153,435
|
155,79
|
153,56
|
| 01/11/2024 |
436.779 |
%
|
150,40
|
149,85
|
152,66
|
151,55
|
| 31/10/2024 |
341.079 |
%
|
155,71
|
148,37
|
151,19
|
149,01
|
| 30/10/2024 |
417.136 |
%
|
155,71
|
152,00
|
154,77
|
151,98
|
| 29/10/2024 |
483.872 |
%
|
155,71
|
155,22
|
156,805
|
155,27
|
| 28/10/2024 |
350.898 |
%
|
157,20
|
155,71
|
157,72
|
155,73
|
| 25/10/2024 |
392.934 |
%
|
154,28
|
154,855
|
156,40
|
155,98
|
| 24/10/2024 |
267.852 |
%
|
154,95
|
152,975
|
154,685
|
153,75
|
| 23/10/2024 |
265.664 |
%
|
154,95
|
151,44
|
155,4793
|
153,35
|
| 22/10/2024 |
464.636 |
%
|
156,74
|
153,05
|
156,73
|
155,36
|
| 21/10/2024 |
423.367 |
%
|
158,83
|
157,06
|
159,26
|
157,82
|
| 18/10/2024 |
369.378 |
%
|
158,99
|
158,29
|
161,00
|
159,95
|
| 17/10/2024 |
405.837 |
%
|
158,07
|
157,43
|
158,81
|
158,17
|
| 16/10/2024 |
497.023 |
%
|
158,65
|
157,13
|
159,72
|
157,25
|
| 15/10/2024 |
749.682 |
%
|
158,57
|
157,69
|
159,33
|
159,21
|
| 14/10/2024 |
557.372 |
%
|
158,57
|
157,69
|
159,33
|
158,96
|
| 11/10/2024 |
287.377 |
%
|
157,69
|
157,985
|
159,83
|
159,01
|
| 10/10/2024 |
284.663 |
%
|
156,41
|
155,65
|
157,89
|
157,51
|
| 09/10/2024 |
435.097 |
%
|
155,935
|
155,655
|
160,115
|
158,11
|
| 08/10/2024 |
306.148 |
%
|
155,94
|
154,89
|
156,39
|
155,58
|
| 07/10/2024 |
352.682 |
%
|
154,92
|
154,85
|
156,47
|
155,99
|
| 04/10/2024 |
247.811 |
%
|
154,60
|
154,93
|
157,02
|
156,38
|
| 03/10/2024 |
313.500 |
%
|
154,60
|
152,62
|
154,885
|
154,57
|
| 02/10/2024 |
283.480 |
%
|
154,60
|
153,935
|
157,15
|
155,69
|
| 01/10/2024 |
469.067 |
%
|
157,95
|
153,72
|
157,965
|
154,71
|
| 30/09/2024 |
313.465 |
%
|
158,00
|
157,16
|
159,67
|
158,9265
|
| 27/09/2024 |
392.503 |
%
|
159,12
|
158,00
|
160,71
|
158,70
|
| 26/09/2024 |
564.784 |
%
|
156,50
|
155,475
|
158,73
|
158,64
|
| 25/09/2024 |
333.919 |
%
|
153,02
|
151,985
|
154,40
|
152,73
|
| 24/09/2024 |
313.912 |
%
|
153,05
|
152,05
|
154,37
|
154,09
|
| 23/09/2024 |
494.953 |
%
|
152,97
|
151,08
|
152,92
|
151,56
|
| 20/09/2024 |
697.679 |
%
|
154,11
|
151,88
|
154,78
|
152,42
|
| 19/09/2024 |
463.212 |
%
|
154,33
|
153,60
|
156,35
|
155,38
|
| 18/09/2024 |
255.945 |
%
|
150,62
|
149,07
|
152,71
|
150,21
|
| 17/09/2024 |
194.473 |
%
|
150,39
|
149,37
|
151,83
|
150,49
|
| 16/09/2024 |
296.152 |
%
|
149,40
|
148,56
|
150,305
|
149,48
|
| 13/09/2024 |
299.373 |
%
|
148,42
|
148,77
|
151,1523
|
150,04
|
| 12/09/2024 |
291.098 |
%
|
147,58
|
146,78
|
149,6399
|
148,42
|
| 11/09/2024 |
370.397 |
%
|
147,58
|
143,98
|
148,67
|
148,17
|
| 10/09/2024 |
395.791 |
%
|
145,08
|
144,38
|
147,62
|
147,38
|
| 09/09/2024 |
504.450 |
%
|
144,83
|
144,2725
|
147,17
|
145,82
|
| 06/09/2024 |
478.859 |
%
|
147,09
|
143,05
|
147,78
|
143,11
|
| 05/09/2024 |
347.732 |
%
|
147,11
|
146,681
|
148,50
|
147,13
|
| 04/09/2024 |
507.120 |
%
|
147,11
|
147,11
|
149,34
|
149,12
|
| 03/09/2024 |
519.623 |
%
|
152,78
|
147,295
|
153,28
|
148,04
|
| 30/08/2024 |
401.500 |
%
|
154,39
|
152,9252
|
155,00
|
154,12
|
| 29/08/2024 |
476.525 |
%
|
153,52
|
152,56
|
155,06
|
152,82
|
| 28/08/2024 |
373.094 |
%
|
154,29
|
151,73
|
154,50
|
152,59
|
| 27/08/2024 |
341.713 |
%
|
152,80
|
152,27
|
155,60
|
154,10
|
| 26/08/2024 |
517.861 |
%
|
155,94
|
153,665
|
155,81
|
154,12
|
| 23/08/2024 |
779.014 |
%
|
155,94
|
153,93
|
158,91
|
154,90
|
| 22/08/2024 |
768.917 |
%
|
157,45
|
153,93
|
158,91
|
154,64
|
| 21/08/2024 |
2.503.344 |
%
|
156,505
|
152,2301
|
157,97
|
157,81
|
| 20/08/2024 |
1.254.424 |
%
|
138,605
|
138,08
|
140,07
|
138,57
|
| 19/08/2024 |
840.988 |
%
|
135,20
|
135,26
|
138,76
|
138,50
|
| 16/08/2024 |
707.202 |
%
|
132,25
|
132,38
|
135,57
|
135,30
|
| 15/08/2024 |
585.675 |
%
|
129,78
|
129,135
|
132,73
|
132,67
|
| 14/08/2024 |
490.822 |
%
|
128,36
|
126,85
|
128,415
|
127,27
|
| 13/08/2024 |
661.932 |
%
|
124,50
|
124,10
|
128,00
|
127,86
|
| 12/08/2024 |
699.173 |
%
|
122,70
|
122,44
|
124,38
|
123,75
|
| 09/08/2024 |
1.192.317 |
%
|
123,59
|
121,45
|
123,60
|
122,87
|
| 08/08/2024 |
1.193.960 |
%
|
124,67
|
120,24
|
123,93
|
123,12
|
| 07/08/2024 |
1.158.602 |
%
|
123,28
|
119,72
|
126,02
|
119,86
|
| 06/08/2024 |
1.830.381 |
%
|
123,28
|
122,47
|
125,03
|
123,22
|
