Singapore markets open in 3 hours 58 minutes
Straits Times Index
3,077.16 -6.92 (-0.22%) S&P 500
4,567.18 -2.60 (-0.06%) Dow
36,124.56 -79.88 (-0.22%) Nasdaq
14,229.91 +44.42 (+0.31%) Bitcoin USD
43,788.36 +1,997.21 (+4.78%) CMC Crypto 200
892.91 +32.37 (+3.76%)
Keysight Technologies, Inc. (K1SG34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 03:57PM BRT
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 01 Dec 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 30 Nov 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 29 Nov 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 28 Nov 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 27 Nov 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 24 Nov 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 23 Nov 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 22 Nov 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 21 Nov 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | 367 |
| 20 Nov 2023 | 313.48 | 313.48 | 313.48 | 313.48 | 313.48 | - |
| 17 Nov 2023 | 313.48 | 313.48 | 313.48 | 313.48 | 313.48 | - |
| 16 Nov 2023 | 313.48 | 313.48 | 313.48 | 313.48 | 313.48 | - |
| 14 Nov 2023 | 313.48 | 313.48 | 313.48 | 313.48 | 313.48 | 1 |
| 13 Nov 2023 | 305.05 | 305.05 | 305.05 | 305.05 | 305.05 | - |
| 10 Nov 2023 | 305.05 | 305.05 | 305.05 | 305.05 | 305.05 | - |
| 09 Nov 2023 | 305.05 | 305.05 | 305.05 | 305.05 | 305.05 | - |
| 08 Nov 2023 | 305.05 | 305.05 | 305.05 | 305.05 | 305.05 | - |
| 07 Nov 2023 | 305.05 | 305.05 | 305.05 | 305.05 | 305.05 | - |
| 06 Nov 2023 | 305.05 | 305.05 | 305.05 | 305.05 | 305.05 | - |
| 03 Nov 2023 | 305.05 | 305.05 | 305.05 | 305.05 | 305.05 | - |
| 01 Nov 2023 | 305.05 | 305.05 | 305.05 | 305.05 | 305.05 | - |
| 31 Oct 2023 | 305.05 | 305.05 | 305.05 | 305.05 | 305.05 | - |
| 30 Oct 2023 | 305.05 | 305.05 | 305.05 | 305.05 | 305.05 | - |
| 27 Oct 2023 | 305.05 | 305.05 | 305.05 | 305.05 | 305.05 | - |
| 26 Oct 2023 | 305.05 | 305.05 | 305.05 | 305.05 | 305.05 | - |
| 25 Oct 2023 | 305.05 | 305.05 | 305.05 | 305.05 | 305.05 | - |
| 24 Oct 2023 | 305.05 | 305.05 | 305.05 | 305.05 | 305.05 | 741 |
| 23 Oct 2023 | 330.66 | 330.66 | 330.66 | 330.66 | 330.66 | - |
| 20 Oct 2023 | 330.66 | 330.66 | 330.66 | 330.66 | 330.66 | - |
| 19 Oct 2023 | 330.66 | 330.66 | 330.66 | 330.66 | 330.66 | - |
| 18 Oct 2023 | 330.66 | 330.66 | 330.66 | 330.66 | 330.66 | - |
| 17 Oct 2023 | 330.66 | 330.66 | 330.66 | 330.66 | 330.66 | - |
| 16 Oct 2023 | 330.66 | 330.66 | 330.66 | 330.66 | 330.66 | - |
| 13 Oct 2023 | 330.66 | 330.66 | 330.66 | 330.66 | 330.66 | - |
| 11 Oct 2023 | 330.66 | 330.66 | 330.66 | 330.66 | 330.66 | - |
| 10 Oct 2023 | 330.66 | 330.66 | 330.66 | 330.66 | 330.66 | - |
| 09 Oct 2023 | 330.66 | 330.66 | 330.66 | 330.66 | 330.66 | - |
| 06 Oct 2023 | 330.66 | 330.66 | 330.66 | 330.66 | 330.66 | - |
| 05 Oct 2023 | 330.66 | 330.66 | 330.66 | 330.66 | 330.66 | - |
| 04 Oct 2023 | 330.66 | 330.66 | 330.66 | 330.66 | 330.66 | - |
| 03 Oct 2023 | 330.66 | 330.66 | 330.66 | 330.66 | 330.66 | - |
| 02 Oct 2023 | 330.66 | 330.66 | 330.66 | 330.66 | 330.66 | - |
| 29 Sept 2023 | 330.66 | 330.66 | 330.66 | 330.66 | 330.66 | - |
| 28 Sept 2023 | 330.66 | 330.66 | 330.66 | 330.66 | 330.66 | - |
| 27 Sept 2023 | 330.66 | 330.66 | 330.66 | 330.66 | 330.66 | 34 |
| 26 Sept 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 25 Sept 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 22 Sept 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 21 Sept 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 20 Sept 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 19 Sept 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 18 Sept 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 15 Sept 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 14 Sept 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 13 Sept 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 12 Sept 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 11 Sept 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 08 Sept 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 06 Sept 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 05 Sept 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 04 Sept 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 01 Sept 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 31 Aug 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 30 Aug 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 29 Aug 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 28 Aug 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 25 Aug 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 24 Aug 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 23 Aug 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 22 Aug 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 21 Aug 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 18 Aug 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | 2 |
| 17 Aug 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 16 Aug 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 15 Aug 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 14 Aug 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 11 Aug 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 10 Aug 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 09 Aug 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 08 Aug 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 07 Aug 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 04 Aug 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 03 Aug 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 02 Aug 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 01 Aug 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 31 Jul 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 28 Jul 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 27 Jul 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 26 Jul 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 25 Jul 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 24 Jul 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 21 Jul 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 20 Jul 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 19 Jul 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 18 Jul 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 17 Jul 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 14 Jul 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 13 Jul 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 12 Jul 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.