KeySight Technologies Inc (KEYS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
279.822 |
0,72%
|
173,58
|
170,24
|
173,58
|
171,76
|
| 12/09/2025 |
335.434 |
-1,02%
|
172,28
|
169,395
|
172,31
|
170,54
|
| 11/09/2025 |
430.934 |
1,28%
|
158,9933
|
158,9933
|
172,92
|
172,37
|
| 10/09/2025 |
497.857 |
0,69%
|
169,36
|
168,905
|
170,755
|
170,21
|
| 09/09/2025 |
356.120 |
-0,09%
|
169,29
|
167,376
|
169,29
|
169,10
|
| 08/09/2025 |
409.493 |
0,86%
|
168,01
|
166,69
|
169,34
|
169,29
|
| 05/09/2025 |
501.554 |
0,57%
|
168,19
|
165,9157
|
169,82
|
167,90
|
| 04/09/2025 |
402.369 |
0,99%
|
166,00
|
163,97
|
166,96
|
166,95
|
| 03/09/2025 |
488.029 |
0,93%
|
162,50
|
162,50
|
165,97
|
165,32
|
| 02/09/2025 |
574.470 |
0,22%
|
158,00
|
158,00
|
163,88
|
163,79
|
| 29/08/2025 |
247.691 |
-1,86%
|
165,91
|
163,11
|
165,91
|
163,43
|
| 28/08/2025 |
336.552 |
0,75%
|
164,81
|
164,72
|
166,55
|
166,53
|
| 27/08/2025 |
316.217 |
0,38%
|
164,39
|
163,655
|
165,375
|
165,02
|
| 26/08/2025 |
279.494 |
-0,56%
|
165,3197
|
164,19
|
166,745
|
164,39
|
| 25/08/2025 |
365.621 |
-0,97%
|
165,92
|
164,70
|
166,69
|
165,32
|
| 22/08/2025 |
530.187 |
3,94%
|
160,763
|
160,763
|
167,985
|
166,87
|
| 21/08/2025 |
554.851 |
1,31%
|
156,75
|
156,75
|
160,71
|
160,59
|
| 20/08/2025 |
1.192.825 |
-3,07%
|
157,22
|
152,8464
|
158,88
|
158,51
|
| 19/08/2025 |
623.577 |
-0,49%
|
164,93
|
163,12
|
166,20
|
163,48
|
| 18/08/2025 |
610.671 |
0,63%
|
163,00
|
162,925
|
165,38
|
164,43
|
| 15/08/2025 |
449.029 |
-0,66%
|
164,05
|
162,62
|
164,75
|
163,40
|
| 14/08/2025 |
380.855 |
-3,37%
|
168,94
|
162,72
|
172,7825
|
164,48
|
| 13/08/2025 |
576.278 |
1,87%
|
167,70
|
167,09
|
170,54
|
170,22
|
| 12/08/2025 |
401.311 |
3,47%
|
162,47
|
161,92
|
167,16
|
167,09
|
| 11/08/2025 |
282.486 |
-2,10%
|
165,95
|
161,30
|
165,95
|
161,49
|
| 08/08/2025 |
356.664 |
2,30%
|
161,25
|
161,25
|
165,92
|
164,96
|
| 07/08/2025 |
324.605 |
0,31%
|
160,75
|
160,0293
|
162,99
|
161,25
|
| 06/08/2025 |
247.068 |
-0,35%
|
161,32
|
159,755
|
162,196
|
160,75
|
| 05/08/2025 |
476.345 |
-0,25%
|
161,74
|
158,68
|
162,64
|
161,32
|
| 04/08/2025 |
531.062 |
1,88%
|
159,24
|
158,72
|
161,835
|
161,72
|
| 01/08/2025 |
454.064 |
-3,19%
|
161,94
|
156,2873
|
163,91
|
158,68
|
| 31/07/2025 |
281.259 |
-2,18%
|
168,06
|
163,885
|
168,06
|
163,91
|
| 30/07/2025 |
359.564 |
0,31%
|
167,12
|
166,04
|
168,7299
|
167,55
|
| 29/07/2025 |
385.906 |
0,25%
|
166,23
|
165,83
|
168,61
|
167,01
|
| 28/07/2025 |
339.847 |
0,09%
|
166,45
|
165,83
|
167,37
|
166,60
|
| 25/07/2025 |
392.251 |
0,51%
|
167,19
|
164,775
|
167,135
|
166,45
|
| 24/07/2025 |
318.802 |
-1,42%
|
165,335
|
164,76
|
168,08
|
165,61
|
| 23/07/2025 |
354.072 |
1,65%
|
163,14
|
162,33
|
168,03
|
167,99
|
| 22/07/2025 |
340.267 |
1,39%
|
163,69
|
162,33
|
165,90
|
165,27
|
| 21/07/2025 |
324.359 |
0,34%
|
162,45
|
162,45
|
164,30
|
163,00
|
| 18/07/2025 |
301.544 |
-0,37%
|
160,52
|
160,265
|
164,11
|
162,45
|
| 17/07/2025 |
348.275 |
1,75%
|
162,36
|
157,905
|
163,42
|
163,06
|
| 16/07/2025 |
327.790 |
-1,05%
|
164,345
|
157,905
|
164,69
|
160,26
|
| 15/07/2025 |
438.230 |
-0,85%
|
162,51
|
161,30
|
165,85
|
161,96
|
| 14/07/2025 |
287.163 |
-0,21%
|
163,69
|
161,30
|
164,11
|
163,34
|
| 11/07/2025 |
341.376 |
-0,70%
|
164,135
|
163,06
|
165,86
|
163,69
|
| 10/07/2025 |
341.703 |
0,57%
|
163,66
|
161,755
|
165,86
|
164,84
|
| 09/07/2025 |
346.649 |
0,24%
|
163,76
|
161,755
|
164,935
|
163,90
|
| 08/07/2025 |
495.727 |
0,65%
|
165,975
|
162,24
|
167,15
|
163,51
|
| 07/07/2025 |
373.234 |
-2,75%
|
167,05
|
162,29
|
167,23
|
162,45
|
| 04/07/2025 |
225.946 |
0,79%
|
166,82
|
161,645
|
167,39
|
167,05
|
| 03/07/2025 |
225.946 |
0,79%
|
163,455
|
161,645
|
167,65
|
166,78
|
| 02/07/2025 |
337.752 |
0,65%
|
163,65
|
162,05
|
166,05
|
165,52
|
| 01/07/2025 |
471.409 |
0,37%
|
164,11
|
161,7102
|
166,05
|
164,47
|
| 30/06/2025 |
392.627 |
-0,29%
|
164,53
|
162,96
|
164,9868
|
163,86
|
| 27/06/2025 |
265.052 |
-0,37%
|
164,60
|
162,69
|
165,85
|
164,34
|
| 26/06/2025 |
300.670 |
0,50%
|
164,74
|
163,67
|
165,85
|
164,94
|
| 25/06/2025 |
235.284 |
-0,37%
|
161,91
|
160,915
|
165,00
|
164,12
|
| 24/06/2025 |
487.491 |
2,27%
|
158,75
|
157,89
|
164,74
|
164,73
|
| 23/06/2025 |
547.619 |
1,07%
|
159,36
|
157,89
|
161,1999
|
161,07
|
| 20/06/2025 |
305.139 |
-0,54%
|
160,60
|
158,115
|
161,405
|
159,36
|
| 19/06/2025 |
321.770 |
-0,22%
|
161,41
|
159,68
|
162,60
|
160,14
|
| 18/06/2025 |
311.848 |
-0,22%
|
161,47
|
159,68
|
163,34
|
160,12
|
| 17/06/2025 |
250.310 |
-1,10%
|
161,16
|
159,78
|
163,34
|
160,49
|
| 16/06/2025 |
359.470 |
2,58%
|
158,19
|
158,19
|
162,295
|
162,27
|
| 13/06/2025 |
281.765 |
-2,35%
|
161,17
|
157,61
|
163,565
|
158,19
|
| 12/06/2025 |
253.011 |
-0,31%
|
163,72
|
161,17
|
163,96
|
162,00
|
| 11/06/2025 |
303.400 |
-0,68%
|
163,095
|
161,9652
|
164,10
|
162,50
|
| 10/06/2025 |
267.179 |
0,65%
|
162,74
|
161,95
|
163,995
|
163,61
|
| 09/06/2025 |
240.626 |
0,38%
|
163,20
|
161,95
|
164,00
|
162,56
|
| 06/06/2025 |
356.539 |
1,33%
|
161,01
|
158,6975
|
162,60
|
161,95
|
| 05/06/2025 |
298.225 |
-0,76%
|
161,085
|
158,6975
|
162,01
|
159,83
|
| 04/06/2025 |
283.365 |
0,17%
|
158,305
|
157,83
|
161,75
|
161,06
|
| 03/06/2025 |
322.089 |
1,53%
|
157,665
|
155,66
|
161,36
|
160,79
|
| 02/06/2025 |
364.031 |
0,84%
|
157,04
|
155,66
|
158,39
|
158,36
|
| 30/05/2025 |
388.278 |
-1,07%
|
160,05
|
155,26
|
160,2974
|
157,04
|
| 29/05/2025 |
461.703 |
0,08%
|
162,50
|
157,46
|
162,68
|
158,66
|
| 28/05/2025 |
568.538 |
-2,29%
|
162,025
|
157,87
|
163,00
|
158,54
|
| 27/05/2025 |
349.647 |
1,39%
|
162,44
|
160,87
|
162,79
|
162,26
|
| 23/05/2025 |
382.735 |
-1,06%
|
161,62
|
157,8501
|
162,72
|
160,03
|
| 22/05/2025 |
542.733 |
-0,45%
|
171,32
|
159,79
|
174,98
|
161,74
|
| 21/05/2025 |
1.267.572 |
-0,20%
|
161,42
|
160,40
|
174,98
|
162,47
|
| 20/05/2025 |
1.004.099 |
0,14%
|
163,02
|
160,40
|
163,70
|
162,80
|
| 19/05/2025 |
546.052 |
-1,59%
|
163,50
|
162,14
|
163,58
|
162,77
|
| 16/05/2025 |
355.452 |
0,38%
|
163,46
|
163,00
|
165,85
|
165,40
|
| 15/05/2025 |
293.851 |
0,20%
|
164,405
|
163,00
|
165,61
|
164,78
|
| 14/05/2025 |
368.001 |
-0,36%
|
163,22
|
162,95
|
165,94
|
164,46
|
| 13/05/2025 |
338.223 |
1,49%
|
162,46
|
160,47
|
165,94
|
165,06
|
| 12/05/2025 |
492.298 |
5,52%
|
160,01
|
160,00
|
162,9629
|
162,63
|
| 09/05/2025 |
394.568 |
1,24%
|
151,265
|
150,52
|
154,74
|
154,12
|
| 08/05/2025 |
368.826 |
1,80%
|
146,35
|
146,23
|
154,08
|
152,24
|
| 07/05/2025 |
465.651 |
2,05%
|
145,75
|
145,505
|
149,75
|
149,55
|
| 06/05/2025 |
258.093 |
-0,51%
|
146,915
|
145,01
|
148,585
|
146,54
|
| 05/05/2025 |
348.879 |
-0,83%
|
146,51
|
146,51
|
148,61
|
147,29
|
| 02/05/2025 |
508.004 |
2,05%
|
146,55
|
144,86
|
150,115
|
148,52
|
| 01/05/2025 |
444.951 |
0,10%
|
141,52
|
140,7271
|
147,535
|
145,54
|
| 30/04/2025 |
329.510 |
0,48%
|
142,995
|
140,7271
|
145,98
|
145,40
|
| 29/04/2025 |
321.029 |
0,42%
|
143,24
|
141,68
|
145,46
|
144,55
|
| 28/04/2025 |
379.459 |
-0,05%
|
144,16
|
141,68
|
145,03
|
143,94
|
| 25/04/2025 |
401.851 |
0,15%
|
137,975
|
137,09
|
144,89
|
144,01
|
