Singapore markets closed
Straits Times Index
3,219.00 -1.98 (-0.06%) S&P 500
3,970.16 +33.19 (+0.84%) Dow
32,225.93 +195.82 (+0.61%) Nasdaq
11,823.11 +153.15 (+1.31%) Bitcoin USD
27,465.57 -872.81 (-3.08%) CMC Crypto 200
600.08 +2.62 (+0.44%)
Keysight Technologies, Inc. (K1SG34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
As of 02:26PM BRT. Market open.
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | - |
| 21 Mar 2023 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | - |
| 20 Mar 2023 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | - |
| 17 Mar 2023 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | - |
| 16 Mar 2023 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | - |
| 15 Mar 2023 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | - |
| 14 Mar 2023 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | - |
| 13 Mar 2023 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | - |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | - |
| 08 Mar 2023 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | - |
| 07 Mar 2023 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | 17 |
| 06 Mar 2023 | 412.65 | 412.65 | 412.65 | 412.65 | 412.65 | - |
| 03 Mar 2023 | 412.65 | 412.65 | 412.65 | 412.65 | 412.65 | 414 |
| 02 Mar 2023 | 410.52 | 410.52 | 410.52 | 410.52 | 410.52 | - |
| 01 Mar 2023 | 410.52 | 410.52 | 410.52 | 410.52 | 410.52 | - |
| 28 Feb 2023 | 410.52 | 410.52 | 410.52 | 410.52 | 410.52 | - |
| 27 Feb 2023 | 410.52 | 410.52 | 410.52 | 410.52 | 410.52 | - |
| 24 Feb 2023 | 410.52 | 410.52 | 410.52 | 410.52 | 410.52 | 26 |
| 23 Feb 2023 | 408.31 | 408.31 | 408.31 | 408.31 | 408.31 | - |
| 22 Feb 2023 | 410.65 | 410.65 | 405.47 | 408.31 | 408.31 | 5,204 |
| 17 Feb 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 16 Feb 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 15 Feb 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 14 Feb 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 13 Feb 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 10 Feb 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 09 Feb 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 08 Feb 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 07 Feb 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 35 |
| 06 Feb 2023 | 454.39 | 454.39 | 454.39 | 454.39 | 454.39 | - |
| 03 Feb 2023 | 454.39 | 454.39 | 454.39 | 454.39 | 454.39 | - |
| 02 Feb 2023 | 454.39 | 454.39 | 454.39 | 454.39 | 454.39 | - |
| 01 Feb 2023 | 454.39 | 454.39 | 454.39 | 454.39 | 454.39 | 2 |
| 31 Jan 2023 | 452.92 | 452.92 | 451.87 | 451.87 | 451.87 | 52 |
| 30 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
| 27 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
| 26 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
| 25 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
| 24 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
| 23 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
| 20 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
| 19 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
| 18 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
| 17 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
| 16 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
| 13 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
| 12 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
| 11 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | 1 |
| 10 Jan 2023 | 462.76 | 462.76 | 462.76 | 462.76 | 462.76 | 38 |
| 09 Jan 2023 | 464.05 | 464.05 | 464.05 | 464.05 | 464.05 | - |
| 06 Jan 2023 | 464.05 | 464.05 | 464.05 | 464.05 | 464.05 | - |
| 05 Jan 2023 | 464.05 | 464.05 | 464.05 | 464.05 | 464.05 | - |
| 04 Jan 2023 | 464.05 | 464.05 | 464.05 | 464.05 | 464.05 | - |
| 03 Jan 2023 | 464.05 | 464.05 | 464.05 | 464.05 | 464.05 | 31 |
| 02 Jan 2023 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
| 29 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
| 28 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
| 27 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
| 26 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
| 23 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
| 22 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
| 21 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
| 20 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
| 19 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
| 16 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
| 15 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
| 14 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
| 13 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
| 12 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
| 09 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
| 08 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
| 07 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
| 06 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
| 05 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | 1 |
| 02 Dec 2022 | 465.57 | 465.57 | 465.57 | 465.57 | 465.57 | - |
| 01 Dec 2022 | 465.57 | 465.57 | 465.57 | 465.57 | 465.57 | - |
| 30 Nov 2022 | 465.57 | 465.57 | 465.57 | 465.57 | 465.57 | - |
| 29 Nov 2022 | 465.57 | 465.57 | 465.57 | 465.57 | 465.57 | - |
| 28 Nov 2022 | 465.57 | 465.57 | 465.57 | 465.57 | 465.57 | 17 |
| 25 Nov 2022 | 472.03 | 472.03 | 472.03 | 472.03 | 472.03 | - |
| 24 Nov 2022 | 472.03 | 472.03 | 472.03 | 472.03 | 472.03 | - |
| 23 Nov 2022 | 472.03 | 472.03 | 472.03 | 472.03 | 472.03 | 77 |
| 22 Nov 2022 | 422.42 | 422.42 | 422.42 | 422.42 | 422.42 | - |
| 21 Nov 2022 | 422.42 | 422.42 | 422.42 | 422.42 | 422.42 | - |
| 18 Nov 2022 | 422.42 | 422.42 | 422.42 | 422.42 | 422.42 | - |
| 17 Nov 2022 | 422.42 | 422.42 | 422.42 | 422.42 | 422.42 | - |
| 16 Nov 2022 | 422.42 | 422.42 | 422.42 | 422.42 | 422.42 | 1 |
| 14 Nov 2022 | 422.42 | 422.42 | 422.42 | 422.42 | 422.42 | - |
| 11 Nov 2022 | 422.42 | 422.42 | 422.42 | 422.42 | 422.42 | - |
| 10 Nov 2022 | 422.42 | 422.42 | 422.42 | 422.42 | 422.42 | - |
| 09 Nov 2022 | 422.42 | 422.42 | 422.42 | 422.42 | 422.42 | - |
| 08 Nov 2022 | 422.42 | 422.42 | 422.42 | 422.42 | 422.42 | - |
| 07 Nov 2022 | 422.42 | 422.42 | 422.42 | 422.42 | 422.42 | 96 |
| 04 Nov 2022 | 444.18 | 444.18 | 444.18 | 444.18 | 444.18 | - |
| 03 Nov 2022 | 444.18 | 444.18 | 444.18 | 444.18 | 444.18 | - |
| 01 Nov 2022 | 444.36 | 444.36 | 444.18 | 444.18 | 444.18 | 320 |
| 31 Oct 2022 | 468.94 | 468.94 | 468.94 | 468.94 | 468.94 | - |
| 28 Oct 2022 | 468.94 | 468.94 | 468.94 | 468.94 | 468.94 | - |
| 27 Oct 2022 | 468.94 | 468.94 | 468.94 | 468.94 | 468.94 | - |
| *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.
