|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 13,98 | 1.679.800 | 14,01 | 13,20 | 13,40 | 00:00:00 | | 2002-11-15 | 13,80 | 2.353.300 | 14,43 | 13,60 | 13,76 | 00:00:00 | | 2002-11-18 | 13,60 | 2.143.500 | 14,08 | 13,52 | 13,70 | 00:00:00 | | 2002-11-19 | 16,60 | 13.242.600 | 17,07 | 14,70 | 14,75 | 00:00:00 | | 2002-11-20 | 17,01 | 4.733.100 | 17,20 | 16,01 | 16,59 | 00:00:00 | | 2002-11-21 | 18,24 | 5.630.200 | 18,54 | 17,39 | 17,40 | 00:00:00 | | 2002-11-22 | 18,25 | 3.379.800 | 18,75 | 18,00 | 18,25 | 00:00:00 | | 2002-11-25 | 19,53 | 3.824.300 | 19,60 | 17,97 | 18,10 | 00:00:00 | | 2002-11-26 | 18,76 | 2.935.000 | 19,63 | 18,68 | 19,63 | 00:00:00 | | 2002-11-27 | 19,58 | 1.769.000 | 19,60 | 18,86 | 18,95 | 00:00:00 | | 2002-11-29 | 19,41 | 861.200 | 19,65 | 19,14 | 19,59 | 00:00:00 | | 2002-12-02 | 19,30 | 1.987.500 | 20,15 | 18,90 | 19,75 | 00:00:00 | | 2002-12-03 | 18,06 | 2.846.600 | 19,06 | 18,00 | 19,05 | 00:00:00 | | 2002-12-04 | 17,11 | 3.844.100 | 17,56 | 16,72 | 17,55 | 00:00:00 | | 2002-12-05 | 16,95 | 1.548.000 | 17,47 | 16,90 | 17,35 | 00:00:00 | | 2002-12-06 | 16,79 | 2.175.200 | 17,17 | 16,46 | 16,82 | 00:00:00 | | 2002-12-09 | 16,40 | 2.601.700 | 16,80 | 16,35 | 16,60 | 00:00:00 | | 2002-12-10 | 17,16 | 2.271.500 | 17,18 | 16,41 | 16,41 | 00:00:00 | | 2002-12-11 | 17,32 | 2.231.500 | 17,79 | 16,83 | 16,96 | 00:00:00 | | 2002-12-12 | 17,18 | 2.582.100 | 17,64 | 17,00 | 17,25 | 00:00:00 | | 2002-12-13 | 17,20 | 2.122.700 | 17,20 | 16,59 | 17,00 | 00:00:00 | | 2002-12-16 | 17,62 | 1.507.400 | 17,73 | 17,16 | 17,20 | 00:00:00 | | 2002-12-17 | 17,40 | 1.294.600 | 17,93 | 17,12 | 17,62 | 00:00:00 | | 2002-12-18 | 16,85 | 1.446.700 | 17,82 | 16,60 | 17,20 | 00:00:00 | | 2002-12-19 | 16,76 | 1.984.900 | 17,16 | 16,47 | 16,60 | 00:00:00 | | 2002-12-20 | 18,00 | 3.652.700 | 18,00 | 16,80 | 16,80 | 00:00:00 | | 2002-12-23 | 18,54 | 3.042.500 | 18,67 | 17,84 | 17,91 | 00:00:00 | | 2002-12-24 | 18,23 | 793.600 | 18,49 | 18,13 | 18,37 | 00:00:00 | | 2002-12-26 | 18,30 | 1.223.200 | 18,67 | 18,24 | 18,33 | 00:00:00 | | 2002-12-27 | 18,20 | 1.114.700 | 18,49 | 18,11 | 18,15 | 00:00:00 | | 2002-12-30 | 18,01 | 1.643.300 | 18,26 | 17,55 | 18,05 | 00:00:00 | | 2002-12-31 | 17,96 | 1.164.500 | 18,19 | 17,79 | 17,95 | 00:00:00 | | 2003-01-02 | 19,14 | 2.418.500 | 19,19 | 18,14 | 18,22 | 00:00:00 | | 2003-01-03 | 19,05 | 1.875.900 | 19,44 | 18,82 | 19,00 | 00:00:00 | | 2003-01-06 | 19,96 | 3.969.600 | 20,11 | 19,00 | 19,00 | 00:00:00 | | 2003-01-07 | 19,78 | 2.419.800 | 20,30 | 19,68 | 19,92 | 00:00:00 | | 2003-01-08 | 18,82 | 2.284.600 | 19,70 | 18,77 | 19,70 | 00:00:00 | | 2003-01-09 | 19,57 | 3.224.400 | 19,75 | 18,95 | 18,95 | 00:00:00 | | 2003-01-10 | 19,90 | 2.996.400 | 20,00 | 19,19 | 19,40 | 00:00:00 | | 2003-01-13 | 19,62 | 1.285.200 | 20,22 | 19,40 | 19,98 | 00:00:00 | | 2003-01-14 | 19,91 | 2.868.100 | 20,06 | 19,51 | 19,62 | 00:00:00 | | 2003-01-15 | 18,88 | 2.722.800 | 20,00 | 18,73 | 19,92 | 00:00:00 | | 2003-01-16 | 18,68 | 2.071.000 | 19,49 | 18,56 | 19,20 | 00:00:00 | | 2003-01-17 | 18,05 | 1.508.100 | 18,44 | 17,82 | 18,43 | 00:00:00 | | 2003-01-21 | 17,69 | 1.804.900 | 18,50 | 17,65 | 18,40 | 00:00:00 | | 2003-01-22 | 17,42 | 2.198.100 | 17,76 | 17,38 | 17,55 | 00:00:00 | | 2003-01-23 | 17,37 | 2.454.300 | 17,83 | 17,13 | 17,65 | 00:00:00 | | 2003-01-24 | 16,70 | 2.545.500 | 17,56 | 16,70 | 17,38 | 00:00:00 | | 2003-01-27 | 16,23 | 1.909.700 | 16,72 | 16,12 | 16,36 | 00:00:00 | | 2003-01-28 | 16,80 | 2.255.000 | 16,90 | 16,20 | 16,33 | 00:00:00 | | 2003-01-29 | 17,04 | 2.045.300 | 17,10 | 16,15 | 16,40 | 00:00:00 | | 2003-01-30 | 16,14 | 1.397.200 | 17,00 | 16,01 | 17,00 | 00:00:00 | | 2003-01-31 | 16,48 | 2.228.400 | 16,70 | 15,82 | 16,00 | 00:00:00 | | 2003-02-03 | 16,49 | 1.410.900 | 16,82 | 16,25 | 16,48 | 00:00:00 | | 2003-02-04 | 16,30 | 1.366.400 | 16,49 | 15,76 | 16,49 | 00:00:00 | | 2003-02-05 | 16,32 | 2.489.000 | 16,82 | 16,10 | 16,30 | 00:00:00 | | 2003-02-06 | 12,26 | 16.184.600 | 16,32 | 12,26 | 16,32 | 00:00:00 | | 2003-02-07 | 11,45 | 8.229.400 | 12,35 | 11,30 | 12,26 | 00:00:00 | | 2003-02-10 | 11,73 | 6.566.600 | 11,96 | 11,40 | 11,45 | 00:00:00 | | 2003-02-11 | 12,05 | 3.864.000 | 12,24 | 11,90 | 11,98 | 00:00:00 | | 2003-02-12 | 12,43 | 4.749.100 | 12,54 | 12,00 | 12,05 | 00:00:00 | | 2003-02-13 | 12,45 | 4.152.000 | 12,82 | 12,15 | 12,73 | 00:00:00 | | 2003-02-14 | 12,49 | 2.077.700 | 12,60 | 12,12 | 12,35 | 00:00:00 | | 2003-02-18 | 12,70 | 2.139.200 | 12,77 | 12,50 | 12,62 | 00:00:00 | | 2003-02-19 | 12,53 | 2.603.800 | 12,66 | 12,34 | 12,65 | 00:00:00 | | 2003-02-20 | 12,60 | 3.053.000 | 12,92 | 12,42 | 12,58 | 00:00:00 | | 2003-02-21 | 13,45 | 4.564.300 | 13,70 | 12,64 | 12,95 | 00:00:00 | | 2003-02-24 | 12,99 | 2.031.400 | 13,30 | 12,92 | 13,30 | 00:00:00 | | 2003-02-25 | 13,18 | 1.954.400 | 13,19 | 12,63 | 12,94 | 00:00:00 | | 2003-02-26 | 12,80 | 2.253.800 | 13,38 | 12,75 | 13,18 | 00:00:00 | | 2003-02-27 | 13,10 | 1.720.300 | 13,19 | 12,88 | 12,88 | 00:00:00 | | 2003-02-28 | 13,20 | 1.832.100 | 13,50 | 13,08 | 13,17 | 00:00:00 | | 2003-03-03 | 13,02 | 1.460.100 | 13,65 | 12,91 | 13,40 | 00:00:00 | | 2003-03-04 | 12,85 | 1.602.600 | 13,13 | 12,76 | 13,03 | 00:00:00 | | 2003-03-05 | 13,03 | 2.177.400 | 13,03 | 12,62 | 12,77 | 00:00:00 | | 2003-03-06 | 13,06 | 1.627.900 | 13,06 | 12,60 | 12,93 | 00:00:00 | | 2003-03-07 | 13,39 | 2.037.100 | 13,39 | 12,84 | 12,96 | 00:00:00 | | 2003-03-10 | 12,93 | 2.238.200 | 13,15 | 12,79 | 13,15 | 00:00:00 | | 2003-03-11 | 12,56 | 1.553.800 | 12,98 | 12,45 | 12,85 | 00:00:00 | | 2003-03-12 | 12,41 | 2.557.300 | 12,56 | 12,11 | 12,56 | 00:00:00 | | 2003-03-13 | 13,03 | 1.839.800 | 13,03 | 12,49 | 12,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
