XNYS
Datos históricos de Keysight Technologies, Inc.
Keysight Technologies, Inc. · KEYS
$381.61
▼ -1.14 (-0.30%)
Última operación · 10/10/2026, 19:03:09 UTC
- Variación en el periodo
- +134.31%
- Máximo
- US$389.93
- 6 de octubre de 2026
- Mínimo
- US$160.51
- 14 de octubre de 2025
- Volumen medio diario
- 1.37 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 380.75 | 383.20 | 372.46 | 382.75 | +2.16% | 899,568.758 |
| 8 oct 2026 | 376.20 | 381.20 | 369.90 | 374.67 | −1.77% | 1.99 M |
| 7 oct 2026 | 380.78 | 385.97 | 375.00 | 381.42 | −1.70% | 1.04 M |
| 6 oct 2026 | 387.50 | 389.93 | 384.07 | 388.03 | +1.00% | 1.48 M |
| 5 oct 2026 | 386.89 | 388.75 | 383.46 | 384.17 | −0.12% | 850,819.527 |
| 2 oct 2026 | 380.73 | 387.93 | 378.24 | 384.64 | +2.88% | 1.26 M |
| 1 oct 2026 | 367.20 | 376.68 | 363.01 | 373.88 | +2.70% | 1.27 M |
| 30 sep 2026 | 362.00 | 366.77 | 359.75 | 364.04 | +0.94% | 964,685.619 |
| 29 sep 2026 | 363.00 | 364.95 | 356.60 | 360.65 | +0.25% | 883,360.879 |
| 28 sep 2026 | 361.09 | 364.19 | 355.33 | 359.74 | −0.67% | 862,561.551 |
| 25 sep 2026 | 361.96 | 366.88 | 358.70 | 362.15 | +1.29% | 1.22 M |
| 24 sep 2026 | 346.50 | 358.74 | 343.78 | 357.54 | +1.18% | 845,302.103 |
| 23 sep 2026 | 347.19 | 353.67 | 340.87 | 353.36 | +1.74% | 1.42 M |
| 22 sep 2026 | 339.89 | 348.60 | 338.98 | 347.32 | +1.55% | 887,422.869 |
| 21 sep 2026 | 341.63 | 342.97 | 335.43 | 342.03 | +2.10% | 764,896.969 |
| 18 sep 2026 | 334.25 | 336.60 | 331.76 | 335.00 | +1.07% | 1.71 M |
| 17 sep 2026 | 330.78 | 337.89 | 327.97 | 331.44 | +2.92% | 1.09 M |
| 16 sep 2026 | 318.02 | 324.55 | 316.45 | 322.04 | +2.77% | 1.8 M |
| 15 sep 2026 | 316.55 | 319.45 | 311.44 | 313.36 | −0.51% | 1.39 M |
| 14 sep 2026 | 325.00 | 326.50 | 314.08 | 314.96 | −6.99% | 1.14 M |
| 11 sep 2026 | 332.16 | 339.18 | 331.51 | 338.64 | +3.99% | 522,465.841 |
| 10 sep 2026 | 327.76 | 330.65 | 325.31 | 325.65 | −1.62% | 697,327.28 |
| 9 sep 2026 | 331.22 | 337.53 | 328.56 | 331.01 | −0.72% | 748,840.6 |
| 8 sep 2026 | 330.00 | 333.82 | 325.75 | 333.42 | +1.90% | 1.02 M |
| 4 sep 2026 | 326.10 | 329.80 | 324.20 | 327.21 | +1.42% | 605,815.518 |
| 3 sep 2026 | 319.09 | 324.13 | 312.00 | 322.62 | +0.32% | 759,737.635 |
| 2 sep 2026 | 318.04 | 321.96 | 313.96 | 321.58 | +0.72% | 685,753.633 |
| 1 sep 2026 | 321.47 | 322.00 | 316.20 | 319.27 | −1.06% | 831,843 |
| 31 ago 2026 | 322.49 | 325.00 | 319.17 | 322.70 | +0.85% | 1.49 M |
| 28 ago 2026 | 324.41 | 325.86 | 318.05 | 319.97 | −1.80% | 2.2 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.