|
 Agilent Technolog - [Ticker: A] |     | | Última Transacción | 71,480 | Hora de Cotización | 2018-11-28 - 00:00:00 | | Variación | +2,120 (+1,030%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 71,485 | Mínimo | 69,430 | | Volumen | 2.598.382 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 68,130 x 1.200 - 68,140 x 600 | Yield | | | Cierre Anterior | 69,360 | PER | 0,00% | | Apertura | 69,820 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para A desde 2000-01-01 hasta 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 72,00 | 3.343.600 | 78,94 | 67,37 | 78,75 | 00:00:00 | | 2000-01-04 | 66,50 | 3.408.500 | 68,87 | 64,75 | 68,12 | 00:00:00 | | 2000-01-05 | 62,38 | 4.119.200 | 66,50 | 60,31 | 66,25 | 00:00:00 | | 2000-01-06 | 60,00 | 1.812.900 | 62,00 | 58,13 | 61,63 | 00:00:00 | | 2000-01-07 | 65,00 | 2.016.900 | 65,94 | 59,00 | 59,06 | 00:00:00 | | 2000-01-10 | 68,94 | 1.536.800 | 69,62 | 67,56 | 69,00 | 00:00:00 | | 2000-01-11 | 68,00 | 1.327.600 | 68,94 | 66,44 | 68,94 | 00:00:00 | | 2000-01-12 | 66,62 | 1.022.800 | 68,00 | 64,06 | 68,00 | 00:00:00 | | 2000-01-13 | 67,62 | 811.400 | 69,81 | 66,00 | 68,37 | 00:00:00 | | 2000-01-14 | 68,37 | 942.000 | 69,37 | 67,00 | 67,00 | 00:00:00 | | 2000-01-18 | 71,50 | 1.503.400 | 72,87 | 68,12 | 68,62 | 00:00:00 | | 2000-01-19 | 70,00 | 1.877.600 | 72,00 | 69,81 | 72,00 | 00:00:00 | | 2000-01-20 | 68,12 | 1.436.300 | 70,87 | 67,50 | 70,75 | 00:00:00 | | 2000-01-21 | 68,75 | 1.372.200 | 69,37 | 66,44 | 69,12 | 00:00:00 | | 2000-01-24 | 68,50 | 1.499.200 | 71,81 | 68,00 | 68,50 | 00:00:00 | | 2000-01-25 | 67,69 | 825.300 | 69,62 | 66,44 | 68,75 | 00:00:00 | | 2000-01-26 | 68,31 | 731.300 | 69,25 | 67,87 | 67,94 | 00:00:00 | | 2000-01-27 | 68,44 | 621.300 | 70,50 | 67,25 | 69,87 | 00:00:00 | | 2000-01-28 | 68,06 | 1.151.100 | 69,50 | 67,44 | 69,50 | 00:00:00 | | 2000-01-31 | 66,19 | 744.200 | 67,62 | 64,75 | 67,56 | 00:00:00 | | 2000-02-01 | 71,00 | 1.004.500 | 72,00 | 66,25 | 66,25 | 00:00:00 | | 2000-02-02 | 76,50 | 1.391.400 | 76,50 | 71,56 | 71,87 | 00:00:00 | | 2000-02-03 | 77,75 | 1.272.900 | 77,75 | 73,81 | 75,19 | 00:00:00 | | 2000-02-04 | 76,25 | 819.500 | 77,75 | 75,00 | 77,75 | 00:00:00 | | 2000-02-07 | 79,50 | 911.500 | 80,00 | 76,25 | 77,69 | 00:00:00 | | 2000-02-08 | 79,00 | 836.700 | 82,19 | 78,25 | 80,75 | 00:00:00 | | 2000-02-09 | 75,75 | 846.100 | 78,69 | 75,69 | 77,62 | 00:00:00 | | 2000-02-10 | 76,69 | 763.100 | 78,81 | 75,31 | 77,00 | 00:00:00 | | 2000-02-11 | 75,37 | 537.700 | 76,81 | 74,81 | 76,50 | 00:00:00 | | 2000-02-14 | 76,44 | 599.200 | 76,94 | 74,81 | 75,25 | 00:00:00 | | 2000-02-15 | 81,87 | 1.443.200 | 83,00 | 76,56 | 76,56 | 00:00:00 | | 2000-02-16 | 81,00 | 1.288.800 | 81,87 | 79,37 | 80,00 | 00:00:00 | | 2000-02-17 | 97,00 | 675.900 | 97,00 | 77,62 | 81,00 | 00:00:00 | | 2000-02-18 | 93,75 | 2.904.200 | 95,87 | 88,06 | 88,50 | 00:00:00 | | 2000-02-22 | 91,50 | 1.593.700 | 97,37 | 90,00 | 96,00 | 00:00:00 | | 2000-02-23 | 99,00 | 1.208.900 | 100,50 | 91,62 | 91,62 | 00:00:00 | | 2000-02-24 | 106,75 | 2.114.700 | 115,44 | 100,50 | 101,37 | 00:00:00 | | 2000-02-25 | 108,12 | 1.465.100 | 113,94 | 103,25 | 103,37 | 00:00:00 | | 2000-02-28 | 101,00 | 1.198.400 | 109,19 | 98,25 | 108,12 | 00:00:00 | | 2000-02-29 | 103,87 | 685.300 | 106,87 | 101,31 | 101,44 | 00:00:00 | | 2000-03-01 | 109,12 | 742.400 | 111,75 | 104,25 | 104,50 | 00:00:00 | | 2000-03-02 | 105,30 | 850.000 | 110,00 | 102,50 | 109,94 | 00:00:00 | | 2000-03-03 | 108,00 | 869.700 | 111,75 | 104,94 | 104,94 | 00:00:00 | | 2000-03-06 | 159,00 | 4.072.600 | 162,00 | 112,50 | 113,00 | 00:00:00 | | 2000-03-07 | 142,00 | 5.515.600 | 161,00 | 131,00 | 156,00 | 00:00:00 | | 2000-03-08 | 152,00 | 2.828.300 | 152,00 | 140,00 | 146,00 | 00:00:00 | | 2000-03-09 | 153,00 | 1.798.700 | 154,00 | 145,00 | 147,00 | 00:00:00 | | 2000-03-10 | 142,00 | 1.773.500 | 154,88 | 140,00 | 153,00 | 00:00:00 | | 2000-03-13 | 131,25 | 1.878.900 | 138,94 | 129,50 | 130,06 | 00:00:00 | | 2000-03-14 | 121,37 | 2.520.000 | 136,00 | 118,87 | 133,00 | 00:00:00 | | 2000-03-15 | 114,25 | 2.179.000 | 128,13 | 113,25 | 128,13 | 00:00:00 | | 2000-03-16 | 118,06 | 1.981.100 | 123,00 | 112,00 | 116,00 | 00:00:00 | | 2000-03-17 | 121,12 | 1.118.600 | 127,00 | 118,12 | 119,31 | 00:00:00 | | 2000-03-20 | 113,75 | 1.016.200 | 121,50 | 113,00 | 120,44 | 00:00:00 | | 2000-03-21 | 115,00 | 1.808.500 | 115,00 | 105,75 | 110,75 | 00:00:00 | | 2000-03-22 | 119,44 | 1.407.700 | 120,94 | 109,06 | 113,56 | 00:00:00 | | 2000-03-23 | 119,69 | 1.396.200 | 123,75 | 117,00 | 119,25 | 00:00:00 | | 2000-03-24 | 120,00 | 880.200 | 121,00 | 116,25 | 118,75 | 00:00:00 | | 2000-03-27 | 114,25 | 605.700 | 119,50 | 113,19 | 118,19 | 00:00:00 | | 2000-03-28 | 119,12 | 996.100 | 121,94 | 113,50 | 114,00 | 00:00:00 | | 2000-03-29 | 112,00 | 894.400 | 121,00 | 110,00 | 119,00 | 00:00:00 | | 2000-03-30 | 105,00 | 1.455.100 | 112,50 | 99,12 | 108,19 | 00:00:00 | | 2000-03-31 | 104,00 | 2.670.200 | 106,00 | 90,00 | 106,00 | 00:00:00 | | 2000-04-03 | 98,00 | 1.452.700 | 103,25 | 91,75 | 103,00 | 00:00:00 | | 2000-04-04 | 93,50 | 2.517.800 | 102,37 | 82,00 | 98,00 | 00:00:00 | | 2000-04-05 | 96,94 | 1.508.700 | 99,87 | 90,12 | 92,75 | 00:00:00 | | 2000-04-06 | 105,00 | 983.600 | 105,00 | 97,06 | 98,37 | 00:00:00 | | 2000-04-07 | 122,00 | 2.128.200 | 125,00 | 107,06 | 107,50 | 00:00:00 | | 2000-04-10 | 107,12 | 2.114.500 | 122,00 | 105,37 | 122,00 | 00:00:00 | | 2000-04-11 | 100,94 | 1.356.300 | 104,87 | 99,56 | 101,00 | 00:00:00 | | 2000-04-12 | 86,00 | 3.112.700 | 99,25 | 83,00 | 98,00 | 00:00:00 | | 2000-04-13 | 90,00 | 2.672.800 | 97,00 | 87,00 | 88,00 | 00:00:00 | | 2000-04-14 | 82,69 | 2.047.700 | 89,44 | 81,00 | 87,75 | 00:00:00 | | 2000-04-17 | 79,50 | 1.972.500 | 82,62 | 73,06 | 80,06 | 00:00:00 | | 2000-04-18 | 87,00 | 2.688.300 | 88,00 | 75,12 | 78,00 | 00:00:00 | | 2000-04-19 | 87,25 | 1.733.900 | 89,94 | 84,00 | 87,00 | 00:00:00 | | 2000-04-20 | 89,94 | 1.039.400 | 91,75 | 87,37 | 87,87 | 00:00:00 | | 2000-04-24 | 91,62 | 1.215.000 | 92,37 | 85,06 | 87,12 | 00:00:00 | | 2000-04-25 | 90,00 | 803.500 | 95,56 | 90,00 | 94,62 | 00:00:00 | | 2000-04-26 | 91,87 | 698.500 | 95,19 | 91,62 | 95,12 | 00:00:00 | | 2000-04-27 | 90,75 | 1.631.800 | 93,25 | 89,00 | 89,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
