KeySight Technologies Inc (KEYS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/12/2025 |
521.252 |
1,19%
|
206,00
|
205,85
|
209,87
|
209,07
|
| 03/12/2025 |
483.611 |
2,59%
|
200,00
|
199,434
|
206,85
|
206,61
|
| 02/12/2025 |
720.634 |
1,95%
|
197,54
|
197,54
|
202,14
|
201,40
|
| 01/12/2025 |
368.782 |
-0,23%
|
195,50
|
191,87
|
198,975
|
197,54
|
| 28/11/2025 |
403.987 |
0,90%
|
197,36
|
194,10
|
199,50
|
197,95
|
| 26/11/2025 |
783.667 |
0,37%
|
195,00
|
193,00
|
197,59
|
196,19
|
| 25/11/2025 |
2.143.719 |
10,01%
|
200,75
|
188,60
|
201,51
|
195,46
|
| 24/11/2025 |
1.198.869 |
2,87%
|
172,71
|
172,71
|
180,04
|
177,67
|
| 21/11/2025 |
1.058.384 |
1,93%
|
171,17
|
167,23
|
173,53
|
172,71
|
| 20/11/2025 |
608.668 |
-2,83%
|
177,18
|
169,00
|
179,57
|
169,67
|
| 19/11/2025 |
404.309 |
-0,13%
|
174,63
|
172,00
|
178,82
|
174,61
|
| 18/11/2025 |
361.425 |
-0,41%
|
174,01
|
172,375
|
177,11
|
174,73
|
| 17/11/2025 |
475.974 |
-2,08%
|
179,00
|
173,3878
|
179,00
|
175,51
|
| 14/11/2025 |
639.444 |
0,39%
|
176,05
|
175,37
|
180,76
|
179,06
|
| 13/11/2025 |
520.686 |
-3,09%
|
184,05
|
177,27
|
184,11
|
178,37
|
| 12/11/2025 |
507.439 |
0,87%
|
183,793
|
182,51
|
185,87
|
184,05
|
| 11/11/2025 |
656.392 |
-0,57%
|
184,14
|
181,36
|
184,24
|
182,46
|
| 10/11/2025 |
443.105 |
1,46%
|
182,23
|
182,00
|
185,00
|
183,51
|
| 07/11/2025 |
686.659 |
-2,39%
|
181,92
|
177,26
|
184,74
|
180,87
|
| 06/11/2025 |
477.624 |
-0,54%
|
185,85
|
182,60
|
187,67
|
185,05
|
| 05/11/2025 |
782.324 |
3,81%
|
178,99
|
178,62
|
187,12
|
185,85
|
| 04/11/2025 |
584.453 |
-3,86%
|
183,77
|
164,69
|
183,77
|
179,10
|
| 03/11/2025 |
936.528 |
1,76%
|
184,02
|
181,49
|
187,11
|
186,18
|
| 31/10/2025 |
1.156.009 |
4,43%
|
175,37
|
175,37
|
184,42
|
182,96
|
| 30/10/2025 |
962.302 |
2,84%
|
170,47
|
169,00
|
176,83
|
175,37
|
| 29/10/2025 |
731.989 |
0,25%
|
171,8795
|
169,395
|
173,07
|
170,47
|
| 28/10/2025 |
610.606 |
4,31%
|
167,77
|
165,07
|
175,00
|
170,04
|
| 27/10/2025 |
603.825 |
-1,00%
|
168,00
|
165,82
|
169,15
|
167,77
|
| 24/10/2025 |
355.857 |
0,65%
|
169,48
|
169,39
|
171,135
|
169,47
|
| 23/10/2025 |
525.249 |
2,24%
|
163,8267
|
163,8267
|
168,765
|
168,38
|
| 22/10/2025 |
425.905 |
-1,58%
|
166,98
|
163,32
|
168,1999
|
164,69
|
| 21/10/2025 |
385.044 |
1,57%
|
164,57
|
163,98
|
168,60
|
167,34
|
| 20/10/2025 |
455.572 |
1,58%
|
163,68
|
163,30
|
165,68
|
164,75
|
| 17/10/2025 |
378.103 |
-0,14%
|
162,0225
|
161,165
|
163,13
|
162,19
|
| 16/10/2025 |
664.985 |
-1,47%
|
165,09
|
161,54
|
166,36
|
162,41
|
| 15/10/2025 |
721.536 |
0,01%
|
164,84
|
163,36
|
168,15
|
164,84
|
| 14/10/2025 |
484.391 |
0,92%
|
163,35
|
160,51
|
166,29
|
164,84
|
| 13/10/2025 |
573.072 |
2,42%
|
159,7307
|
159,7307
|
164,69
|
163,35
|
| 10/10/2025 |
639.604 |
-6,98%
|
170,47
|
158,79
|
170,47
|
159,49
|
| 09/10/2025 |
316.453 |
-0,63%
|
171,68
|
170,00
|
172,95
|
171,10
|
| 08/10/2025 |
438.586 |
1,24%
|
169,38
|
169,38
|
172,99
|
172,18
|
| 07/10/2025 |
337.615 |
-1,89%
|
175,00
|
169,28
|
175,00
|
170,07
|
| 06/10/2025 |
338.246 |
-0,01%
|
175,97
|
173,17
|
179,00
|
173,34
|
| 03/10/2025 |
375.189 |
-1,03%
|
182,21
|
173,23
|
182,21
|
173,35
|
| 02/10/2025 |
538.312 |
1,19%
|
174,955
|
173,14
|
175,19
|
175,16
|
| 01/10/2025 |
477.392 |
-1,04%
|
174,00
|
172,02
|
175,20
|
173,10
|
| 30/09/2025 |
280.243 |
0,95%
|
173,28
|
173,265
|
175,4899
|
174,92
|
| 29/09/2025 |
348.737 |
0,01%
|
174,19
|
173,06
|
175,11
|
173,28
|
| 26/09/2025 |
406.553 |
0,52%
|
172,33
|
171,885
|
174,135
|
173,34
|
| 25/09/2025 |
503.082 |
-1,23%
|
173,37
|
170,51
|
173,88
|
172,33
|
| 24/09/2025 |
544.876 |
-1,95%
|
178,30
|
174,25
|
178,30
|
174,41
|
| 23/09/2025 |
381.417 |
0,05%
|
177,82
|
177,65
|
180,00
|
177,90
|
| 22/09/2025 |
567.357 |
-0,26%
|
176,00
|
174,96
|
178,13
|
177,82
|
| 19/09/2025 |
598.042 |
0,51%
|
178,9072
|
175,44
|
179,49
|
178,15
|
| 18/09/2025 |
353.229 |
2,56%
|
174,47
|
173,555
|
177,95
|
177,21
|
| 17/09/2025 |
394.250 |
0,38%
|
172,07
|
171,27
|
175,095
|
172,91
|
| 16/09/2025 |
330.178 |
0,20%
|
171,76
|
171,075
|
173,05
|
172,07
|
| 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
|
