Stockscreener 앱 받기
150.21
0.53%
-0.80
시간 외 거래:
150.21
Keysight Technologies Inc 주식 (KEYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $152.0 | $149.5 | $2.53 | 851,240.0 | -0.53% |
| 2024-05-09 | $151.1 | $150.0 | $1.11 | 647,524.0 | +0.14% |
| 2024-05-08 | $151.2 | $147.3 | $3.91 | 1,297,455.0 | +0.47% |
| 2024-05-07 | $151.8 | $150.0 | $1.74 | 728,205.0 | -0.33% |
| 2024-05-06 | $150.9 | $149.5 | $1.45 | 723,090.0 | +0.95% |
| 2024-05-03 | $149.8 | $147.6 | $2.17 | 562,588.0 | +1.49% |
| 2024-05-02 | $147.2 | $144.1 | $3.16 | 799,609.0 | +1.41% |
| 2024-05-01 | $147.7 | $144.8 | $2.97 | 1,044,197.0 | -2.02% |
| 2024-04-30 | $150.9 | $147.6 | $3.28 | 1,072,949.0 | -1.51% |
| 2024-04-29 | $150.5 | $149.2 | $1.24 | 902,419.0 | +1.12% |
| 2024-04-26 | $149.4 | $147.0 | $2.42 | 886,522.0 | +0.76% |
| 2024-04-25 | $147.6 | $144.3 | $3.26 | 679,223.0 | +0.57% |
| 2024-04-24 | $147.7 | $145.4 | $2.26 | 1,400,462.0 | -0.14% |
| 2024-04-23 | $148.4 | $145.0 | $3.41 | 1,361,511.0 | +1.42% |
| 2024-04-22 | $146.8 | $144.3 | $2.43 | 1,039,453.0 | -0.26% |
| 2024-04-19 | $147.8 | $144.8 | $2.99 | 1,074,691.0 | -1.20% |
| 2024-04-18 | $149.9 | $146.7 | $3.22 | 1,032,081.0 | -2.03% |
| 2024-04-17 | $153.0 | $149.7 | $3.29 | 864,736.0 | -1.10% |
| 2024-04-16 | $153.3 | $150.6 | $2.71 | 951,869.0 | -1.12% |
| 2024-04-15 | $157.1 | $152.1 | $4.99 | 1,082,907.0 | -1.15% |
Keysight Technologies Inc 주식 (KEYS) 연도별 가격 이력
이 심층 분석에서는 Keysight Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KEYS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Keysight Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Keysight Technologies Inc 주식 (KEYS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $152.0 | $144.1 | $7.98 | 7,505,148.0 | +1.53% |
| 2024-04 | $160.3 | $144.3 | $16.02 | 25,439,660.0 | -5.40% |
| 2024-03 | $158.5 | $148.2 | $10.33 | 25,367,643.0 | +1.35% |
| 2024-02 | $162.5 | $138.2 | $24.32 | 29,415,646.0 | +0.68% |
| 2024-01 | $160.3 | $148.2 | $12.12 | 20,641,632.0 | -3.66% |
Keysight Technologies Inc 주식 (KEYS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $160.9 | $135.1 | $25.83 | 32,871,810.0 | +17.07% |
| 2023-11 | $139.2 | $119.3 | $19.90 | 32,542,460.0 | +11.34% |
| 2023-10 | $133.4 | $118.6 | $14.79 | 25,012,367.0 | -7.75% |
| 2023-09 | $136.6 | $129.7 | $6.91 | 27,010,996.0 | -0.74% |
| 2023-08 | $162.6 | $125.9 | $36.73 | 39,100,499.0 | -17.25% |
| 2023-07 | $172.7 | $160.2 | $12.47 | 18,437,704.0 | -3.80% |
| 2023-06 | $168.8 | $156.2 | $12.65 | 22,047,977.0 | +3.49% |
| 2023-05 | $164.4 | $140.7 | $23.69 | 27,539,744.0 | +11.86% |
| 2023-04 | $161.8 | $139.6 | $22.15 | 21,796,866.0 | -10.43% |
| 2023-03 | $161.7 | $152.3 | $9.44 | 24,996,214.0 | +0.95% |
| 2023-02 | $189.3 | $151.3 | $38.00 | 27,667,183.0 | -10.81% |
| 2023-01 | $188.0 | $167.8 | $20.20 | 19,800,222.0 | +4.84% |
Keysight Technologies Inc 주식 (KEYS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $189.4 | $166.4 | $23.02 | 17,331,200.0 | -5.43% |
| 2022-11 | $180.9 | $159.4 | $21.56 | 21,853,778.0 | +3.87% |
| 2022-10 | $177.7 | $149.7 | $28.00 | 18,611,164.0 | +10.67% |
| 2022-09 | $173.9 | $154.5 | $19.48 | 19,673,301.0 | -3.98% |
| 2022-08 | $180.7 | $160.7 | $20.01 | 18,434,297.0 | +0.78% |
| 2022-07 | $163.3 | $133.3 | $29.94 | 12,300,084.0 | +17.53% |
| 2022-06 | $150.0 | $130.1 | $19.93 | 13,938,474.0 | -4.97% |
| 2022-05 | $147.8 | $127.9 | $19.92 | 24,570,431.0 | +3.80% |
| 2022-04 | $160.8 | $140.0 | $20.76 | 18,191,676.0 | -11.20% |
| 2022-03 | $166.5 | $143.7 | $22.84 | 24,915,829.0 | +0.38% |
| 2022-02 | $173.1 | $147.8 | $25.33 | 24,843,078.0 | -6.78% |
| 2022-01 | $207.2 | $156.6 | $50.59 | 28,292,441.0 | -18.25% |
0.77%
0.22%
자본화:
|
볼륨(24시간):