Premium
Keysight Technologies Inc (1KT)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 138.84 | -0.18 | -0.13 | 138.84 | 138.84 | 138.84 | 2 |
| 1741814820 | 139.02 | 2.64 | 1.94 | 137.22 | 139.02 | 137.13999 | 71 |
| 1741728420 | 136.38 | -5.62 | -3.96 | 139.16 | 139.16 | 136.38 | 102 |
| 1741642020 | 142 | 0 | 0.00 | 142.19999 | 143.54 | 140.32 | 351 |
| 1741382820 | 142 | -1.48 | -1.03 | 142.56 | 143.74 | 140.5 | 122 |
| 1741296420 | 143.47998 | 1.18 | 0.83 | 142.4 | 144.9 | 142.38 | 360 |
| 1741210020 | 142.3 | -2.2 | -1.52 | 145 | 145 | 142.3 | 16 |
| 1741123620 | 144.5 | -4.84 | -3.24 | 148.1 | 148.94 | 144.5 | 299 |
| 1741037220 | 149.34 | -2.02 | -1.33 | 154.41999 | 156.24 | 149.34 | 575 |
| 1740778020 | 151.36 | -2.18 | -1.42 | 152.02 | 152.68 | 150.94 | 97 |
| 1740691620 | 153.54 | 0.78 | 0.51 | 154.38 | 157.18 | 153.26 | 282 |
| 1740605220 | 152.76 | -9.12 | -5.63 | 164.3 | 164.3 | 151.24 | 506 |
| 1740518820 | 161.88 | -6 | -3.57 | 166 | 166 | 161.88 | 147 |
| 1740432420 | 167.88 | 0 | 0.00 | 167.88 | 167.88 | 167.88 | 0 |
| 1740173220 | 167.88 | -8.44 | -4.79 | 169.08 | 169.08 | 167.88 | 12 |
| 1740086820 | 176.32 | -0.12 | -0.07 | 176.1 | 176.32 | 176.1 | 22 |
| 1740000420 | 176.44 | -0.14 | -0.08 | 176.96 | 177.92 | 176.22 | 147 |
| 1739914020 | 176.58 | 0.6 | 0.34 | 175.26 | 176.58 | 175.26 | 323 |
| 1739827620 | 175.98 | 0.98 | 0.56 | 175.98 | 175.98 | 174.46 | 36 |
| 1739568420 | 175 | 4.92 | 2.89 | 170.24 | 175 | 170.24 | 221 |
| 1739482020 | 170.08 | 1.58 | 0.94 | 171.92 | 171.92 | 170.08 | 11 |
| 1739395620 | 168.5 | -2.12 | -1.24 | 169.41999 | 170.96 | 168 | 147 |
| 1739309220 | 170.62 | -1.08 | -0.63 | 170.04 | 172.28 | 168.69999 | 94 |
| 1739222820 | 171.69999 | 3.56 | 2.12 | 168.02 | 171.69999 | 167.6 | 318 |
| 1738963620 | 168.13999 | -3.44 | -2.00 | 171.5 | 171.5 | 168.13999 | 212 |
| 1738877220 | 171.58 | 3.68 | 2.19 | 170.84 | 172 | 170.84 | 96 |
| 1738790820 | 167.9 | -3.18 | -1.86 | 168.54 | 168.54 | 167.9 | 205 |
| 1738704420 | 171.08 | 0.36 | 0.21 | 171.04 | 171.08 | 169.38 | 8 |
| 1738618020 | 170.72 | -1.52 | -0.88 | 172.12 | 172.12 | 168.32 | 466 |
| 1738358820 | 172.24 | 8.52 | 5.20 | 164.5 | 173 | 164.47998 | 1103 |
| 1738272420 | 163.72 | 1.04 | 0.64 | 161.88 | 164 | 161.08 | 292 |
| 1738186020 | 162.68 | 1.7 | 1.06 | 161.19999 | 163.34 | 161.19999 | 285 |
| 1738099620 | 160.97998 | 0.22 | 0.14 | 160.9 | 162.06 | 158.5 | 153 |
| 1738013220 | 160.76 | -3.44 | -2.10 | 162.3 | 162.3 | 158.52 | 2602 |
| 1737754020 | 164.19999 | -1.3 | -0.79 | 163.8 | 165.02 | 163.8 | 285 |
| 1737667620 | 165.5 | -0.46 | -0.28 | 165.84 | 166 | 165.5 | 71 |
| 1737581220 | 165.96 | 1.48 | 0.90 | 164.82 | 166.1 | 164 | 304 |
| 1737494820 | 164.47998 | 4.66 | 2.92 | 159.8 | 164.97998 | 159.8 | 2899 |
| 1737408420 | 159.82 | -2.88 | -1.77 | 159.82 | 159.97998 | 159.82 | 24 |
| 1737149220 | 162.69999 | 0.96 | 0.59 | 159.82 | 162.69999 | 159.82 | 24 |
| 1737062820 | 161.74 | -0.3 | -0.19 | 160.94 | 161.74 | 160.94 | 8 |
| 1736976420 | 162.04 | 4.38 | 2.78 | 160.76 | 163.46 | 160.76 | 151 |
| 1736890020 | 157.66 | 0.64 | 0.41 | 159.12 | 159.3 | 157.66 | 78 |
| 1736803620 | 157.02 | -0.42 | -0.27 | 158 | 158.12 | 157.02 | 38 |
| 1736544420 | 157.44 | -4.04 | -2.50 | 159.3 | 159.32 | 157.44 | 157 |
| 1736458020 | 161.47998 | 2.96 | 1.87 | 160.68 | 161.47998 | 160.68 | 85 |
| 1736371620 | 158.52 | -4.22 | -2.59 | 159.91999 | 161.5 | 158.52 | 201 |
| 1736285220 | 162.74 | 4.6 | 2.91 | 158.97998 | 162.74 | 158.97998 | 60 |
| 1736198820 | 158.13999 | -0.78 | -0.49 | 159.97998 | 161.96 | 158.13999 | 113 |
| 1735939620 | 158.91999 | 0.2 | 0.13 | 158.24 | 158.91999 | 155.56 | 116 |
| 1735853220 | 158.72 | 4.22 | 2.73 | 156.68 | 158.72 | 156 | 5 |
| 1735594020 | 154.5 | -0.66 | -0.43 | 154.5 | 154.5 | 154.5 | 1 |
| 1735334820 | 155.16 | 0.34 | 0.22 | 156.82 | 159.46 | 155.16 | 97 |
| 1734989220 | 154.82 | 2.24 | 1.47 | 158.56 | 158.56 | 154.66 | 139 |
| 1734730020 | 152.58 | -5.12 | -3.25 | 151.16 | 153.97998 | 151.16 | 102 |
| 1734643620 | 157.69999 | 0 | 0.00 | 157.69999 | 157.69999 | 157.69999 | 0 |
| 1734557220 | 157.69999 | 0.36 | 0.23 | 159.78 | 159.78 | 157.69999 | 47 |
| 1734470820 | 157.34 | -4.72 | -2.91 | 163.46 | 163.46 | 157.34 | 105 |
| 1734384420 | 162.06 | 0.82 | 0.51 | 159.63999 | 162.91999 | 159.63999 | 93 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
