KeySight Technologies Inc (KEYS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 21/02/2025 |
787.693 |
-5,11%
|
186,00
|
174,47
|
185,23
|
175,53
|
| 20/02/2025 |
360.186 |
-0,11%
|
184,71
|
183,58
|
185,63
|
184,90
|
| 19/02/2025 |
434.105 |
0,23%
|
183,80
|
183,5266
|
186,1999
|
185,11
|
| 18/02/2025 |
604.248 |
0,67%
|
183,95
|
182,66
|
185,11
|
184,69
|
| 17/02/2025 |
300.887 |
0,00%
|
179,30
|
179,29
|
184,28
|
183,46
|
| 14/02/2025 |
783.272 |
2,32%
|
179,35
|
179,88
|
184,35
|
183,46
|
| 13/02/2025 |
291.892 |
0,88%
|
177,75
|
176,45
|
179,46
|
179,30
|
| 12/02/2025 |
399.353 |
0,67%
|
173,32
|
173,0694
|
177,87
|
177,74
|
| 11/02/2025 |
229.494 |
-0,41%
|
175,99
|
175,615
|
178,505
|
176,56
|
| 10/02/2025 |
384.660 |
1,70%
|
176,25
|
175,23
|
177,4525
|
177,28
|
| 07/02/2025 |
596.455 |
-1,84%
|
177,70
|
173,6801
|
178,39
|
174,32
|
| 06/02/2025 |
327.193 |
0,04%
|
177,055
|
176,69
|
178,725
|
177,59
|
| 05/02/2025 |
280.844 |
0,88%
|
177,055
|
175,42
|
178,05
|
177,52
|
| 04/02/2025 |
444.687 |
-0,20%
|
174,24
|
173,52
|
177,65
|
175,97
|
| 03/02/2025 |
535.483 |
-1,14%
|
171,25
|
172,55
|
177,90
|
176,32
|
| 31/01/2025 |
899.670 |
4,59%
|
170,655
|
171,315
|
180,26
|
178,35
|
| 30/01/2025 |
352.531 |
1,30%
|
170,655
|
168,76
|
171,58
|
170,52
|
| 29/01/2025 |
548.878 |
0,24%
|
168,41
|
167,84
|
169,99
|
168,33
|
| 28/01/2025 |
500.382 |
-0,43%
|
169,12
|
164,55
|
168,84
|
167,92
|
| 27/01/2025 |
886.794 |
-2,45%
|
169,12
|
166,10
|
171,525
|
168,65
|
| 24/01/2025 |
325.454 |
-0,17%
|
172,23
|
171,92
|
173,49
|
172,88
|
| 23/01/2025 |
296.450 |
0,26%
|
171,85
|
171,14
|
173,65
|
173,17
|
| 22/01/2025 |
387.598 |
1,02%
|
167,33
|
171,45
|
173,82
|
172,72
|
| 21/01/2025 |
393.612 |
3,19%
|
167,33
|
167,03
|
171,98
|
170,97
|
| 20/01/2025 |
340.553 |
0,00%
|
167,57
|
165,56
|
167,57
|
165,69
|
| 17/01/2025 |
254.269 |
0,37%
|
166,87
|
165,59
|
167,57
|
165,81
|
| 16/01/2025 |
196.837 |
-0,16%
|
166,24
|
164,355
|
166,55
|
165,08
|
| 15/01/2025 |
292.608 |
0,66%
|
167,55
|
164,175
|
168,15
|
165,34
|
| 14/01/2025 |
454.990 |
1,96%
|
159,095
|
162,3425
|
165,335
|
164,26
|
| 13/01/2025 |
347.283 |
-0,12%
|
159,095
|
159,0619
|
162,11
|
161,11
|
| 10/01/2025 |
299.973 |
-2,17%
|
162,535
|
160,6085
|
163,28
|
161,31
|
| 09/01/2025 |
289.289 |
-0,75%
|
164,98
|
163,055
|
165,80
|
164,89
|
| 08/01/2025 |
278.754 |
-0,75%
|
167,00
|
163,055
|
165,80
|
164,89
|
| 07/01/2025 |
485.915 |
0,53%
|
167,00
|
165,04
|
168,47
|
166,13
|
| 06/01/2025 |
353.836 |
0,89%
|
165,35
|
164,60
|
167,75
|
165,25
|
| 03/01/2025 |
288.650 |
1,84%
|
162,02
|
160,5501
|
164,1299
|
163,80
|
| 02/01/2025 |
357.036 |
0,13%
|
162,21
|
158,74
|
162,66
|
160,84
|
| 31/12/2024 |
0 |
-0,34%
|
161,27
|
160,35
|
161,88
|
160,63
|
| 30/12/2024 |
228.824 |
-1,07%
|
160,32
|
158,875
|
162,20
|
160,71
|
| 27/12/2024 |
217.058 |
-1,05%
|
163,215
|
161,54
|
164,43
|
162,91
|
| 26/12/2024 |
189.732 |
0,47%
|
162,74
|
163,27
|
165,20
|
164,63
|
| 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
|
