Singapore markets closed
Straits Times Index
3,292.73 +2.24 (+0.07%) S&P 500
4,080.11 +122.48 (+3.09%) Dow
34,589.77 +737.24 (+2.18%) Nasdaq
11,468.00 +484.22 (+4.41%) BTC-USD
17,120.32 +239.89 (+1.42%) CMC Crypto 200
405.82 +5.12 (+1.28%)
Keysight Technologies, Inc. (K1SG34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
As of 06:15PM BRST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2022 | - | - | - | - | - | - |
| 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 | - |
| 26 Oct 2022 | 468.94 | 468.94 | 468.94 | 468.94 | 468.94 | 41 |
| 25 Oct 2022 | 417.81 | 417.81 | 417.81 | 417.81 | 417.81 | - |
| 24 Oct 2022 | 417.81 | 417.81 | 417.81 | 417.81 | 417.81 | - |
| 21 Oct 2022 | 417.81 | 417.81 | 417.81 | 417.81 | 417.81 | - |
| 20 Oct 2022 | 417.81 | 417.81 | 417.81 | 417.81 | 417.81 | 50 |
| 19 Oct 2022 | 417.56 | 417.56 | 417.56 | 417.56 | 417.56 | - |
| 18 Oct 2022 | 417.56 | 417.56 | 417.56 | 417.56 | 417.56 | - |
| 17 Oct 2022 | 417.56 | 417.56 | 417.56 | 417.56 | 417.56 | - |
| 14 Oct 2022 | 417.56 | 417.56 | 417.56 | 417.56 | 417.56 | - |
| 13 Oct 2022 | 417.56 | 417.56 | 417.56 | 417.56 | 417.56 | - |
| 11 Oct 2022 | 417.56 | 417.56 | 417.56 | 417.56 | 417.56 | - |
| 10 Oct 2022 | 417.56 | 417.56 | 417.56 | 417.56 | 417.56 | - |
| 07 Oct 2022 | 417.56 | 417.56 | 417.56 | 417.56 | 417.56 | - |
| 06 Oct 2022 | 417.56 | 417.56 | 417.56 | 417.56 | 417.56 | - |
| 05 Oct 2022 | 417.56 | 417.56 | 417.56 | 417.56 | 417.56 | - |
| 04 Oct 2022 | 417.56 | 417.56 | 417.56 | 417.56 | 417.56 | - |
| 03 Oct 2022 | 417.56 | 417.56 | 417.56 | 417.56 | 417.56 | 432 |
| 30 Sept 2022 | 426.88 | 426.88 | 426.88 | 426.88 | 426.88 | - |
| 29 Sept 2022 | 426.88 | 426.88 | 426.88 | 426.88 | 426.88 | 1 |
| 28 Sept 2022 | 419.72 | 419.72 | 419.72 | 419.72 | 419.72 | - |
| 27 Sept 2022 | 419.72 | 419.72 | 419.72 | 419.72 | 419.72 | - |
| 26 Sept 2022 | 419.72 | 419.72 | 419.72 | 419.72 | 419.72 | 23 |
| 23 Sept 2022 | 408.48 | 408.48 | 408.48 | 408.48 | 408.48 | - |
| 22 Sept 2022 | 408.48 | 408.48 | 408.48 | 408.48 | 408.48 | 15 |
| 21 Sept 2022 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 20 Sept 2022 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 19 Sept 2022 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 16 Sept 2022 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 15 Sept 2022 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 14 Sept 2022 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 13 Sept 2022 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 12 Sept 2022 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 09 Sept 2022 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 08 Sept 2022 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1 |
| 06 Sept 2022 | 422.67 | 422.67 | 422.67 | 422.67 | 422.67 | - |
| 05 Sept 2022 | 422.67 | 422.67 | 422.67 | 422.67 | 422.67 | - |
| 02 Sept 2022 | 422.67 | 422.67 | 422.67 | 422.67 | 422.67 | 15 |
| 01 Sept 2022 | 423.50 | 424.00 | 423.50 | 424.00 | 424.00 | 320 |
| 31 Aug 2022 | 417.21 | 417.21 | 417.21 | 417.21 | 417.21 | - |
| 30 Aug 2022 | 420.42 | 420.42 | 417.21 | 417.21 | 417.21 | 4 |
| 29 Aug 2022 | 428.80 | 428.80 | 428.80 | 428.80 | 428.80 | - |
| 26 Aug 2022 | 428.80 | 428.80 | 428.80 | 428.80 | 428.80 | 23 |
| 25 Aug 2022 | 442.41 | 442.41 | 442.41 | 442.41 | 442.41 | 2 |
| 24 Aug 2022 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
| 23 Aug 2022 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
| 22 Aug 2022 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
| 19 Aug 2022 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 1 |
| 18 Aug 2022 | 428.08 | 428.08 | 428.08 | 428.08 | 428.08 | - |
| 17 Aug 2022 | 428.08 | 428.08 | 428.08 | 428.08 | 428.08 | - |
| 16 Aug 2022 | 428.08 | 428.08 | 428.08 | 428.08 | 428.08 | - |
| 15 Aug 2022 | 428.08 | 428.08 | 428.08 | 428.08 | 428.08 | - |
| 12 Aug 2022 | 428.08 | 428.08 | 428.08 | 428.08 | 428.08 | 1 |
| 11 Aug 2022 | 432.42 | 432.42 | 432.42 | 432.42 | 432.42 | 1 |
| 10 Aug 2022 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | - |
| 09 Aug 2022 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | - |
| 08 Aug 2022 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | - |
| 05 Aug 2022 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | - |
| 04 Aug 2022 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | - |
| 03 Aug 2022 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | - |
| 02 Aug 2022 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | 154 |
| 01 Aug 2022 | 421.76 | 421.76 | 421.76 | 421.76 | 421.76 | - |
| 29 Jul 2022 | 421.76 | 421.76 | 421.76 | 421.76 | 421.76 | 14 |
| 28 Jul 2022 | 410.16 | 410.16 | 410.16 | 410.16 | 410.16 | - |
| 27 Jul 2022 | 410.16 | 410.16 | 410.16 | 410.16 | 410.16 | 23 |
| 26 Jul 2022 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | - |
| 25 Jul 2022 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | - |
| 22 Jul 2022 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | - |
| 21 Jul 2022 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | - |
| 20 Jul 2022 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | - |
| 19 Jul 2022 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | - |
| 18 Jul 2022 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | 2 |
| 15 Jul 2022 | 376.22 | 376.22 | 376.22 | 376.22 | 376.22 | - |
| 14 Jul 2022 | 376.22 | 376.22 | 376.22 | 376.22 | 376.22 | 1 |
| 13 Jul 2022 | 381.98 | 381.98 | 381.98 | 381.98 | 381.98 | - |
| 12 Jul 2022 | 381.98 | 381.98 | 381.98 | 381.98 | 381.98 | 294 |
| 11 Jul 2022 | 381.18 | 381.18 | 381.18 | 381.18 | 381.18 | - |
| 08 Jul 2022 | 381.18 | 381.18 | 381.18 | 381.18 | 381.18 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
