|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 21,68 | 2.095.700 | 21,71 | 20,87 | 21,29 | 00:00:00 | | 2003-07-09 | 21,77 | 2.351.100 | 21,95 | 21,01 | 21,66 | 00:00:00 | | 2003-07-10 | 21,06 | 1.810.400 | 21,38 | 20,76 | 21,38 | 00:00:00 | | 2003-07-11 | 21,70 | 2.226.200 | 21,76 | 21,02 | 21,15 | 00:00:00 | | 2003-07-14 | 22,15 | 3.555.800 | 22,40 | 21,92 | 21,95 | 00:00:00 | | 2003-07-15 | 22,23 | 3.841.800 | 22,64 | 22,01 | 22,30 | 00:00:00 | | 2003-07-16 | 21,94 | 3.313.100 | 22,36 | 21,42 | 22,28 | 00:00:00 | | 2003-07-17 | 21,10 | 3.835.500 | 21,81 | 20,78 | 21,70 | 00:00:00 | | 2003-07-18 | 21,24 | 1.465.800 | 21,42 | 20,89 | 21,20 | 00:00:00 | | 2003-07-21 | 20,51 | 2.658.500 | 21,46 | 20,42 | 21,00 | 00:00:00 | | 2003-07-22 | 21,48 | 2.246.900 | 21,50 | 20,80 | 20,80 | 00:00:00 | | 2003-07-23 | 21,65 | 1.672.000 | 21,68 | 20,95 | 21,53 | 00:00:00 | | 2003-07-24 | 21,62 | 2.358.700 | 22,27 | 21,51 | 21,71 | 00:00:00 | | 2003-07-25 | 21,73 | 1.446.900 | 21,80 | 21,30 | 21,65 | 00:00:00 | | 2003-07-28 | 21,97 | 1.429.000 | 22,15 | 21,52 | 21,65 | 00:00:00 | | 2003-07-29 | 21,94 | 2.009.700 | 22,09 | 21,66 | 21,99 | 00:00:00 | | 2003-07-30 | 21,55 | 1.598.000 | 21,98 | 21,46 | 21,94 | 00:00:00 | | 2003-07-31 | 21,73 | 1.559.600 | 22,11 | 21,50 | 21,70 | 00:00:00 | | 2003-08-01 | 21,55 | 1.374.600 | 21,85 | 21,32 | 21,73 | 00:00:00 | | 2003-08-04 | 21,56 | 1.180.100 | 21,81 | 21,12 | 21,52 | 00:00:00 | | 2003-08-05 | 20,83 | 2.021.100 | 21,70 | 20,80 | 21,46 | 00:00:00 | | 2003-08-06 | 20,58 | 1.408.300 | 20,90 | 20,32 | 20,76 | 00:00:00 | | 2003-08-07 | 20,67 | 1.149.200 | 20,78 | 20,31 | 20,48 | 00:00:00 | | 2003-08-08 | 20,69 | 1.015.700 | 21,02 | 20,52 | 20,73 | 00:00:00 | | 2003-08-11 | 21,02 | 989.900 | 21,08 | 20,69 | 20,79 | 00:00:00 | | 2003-08-12 | 21,25 | 1.085.600 | 21,29 | 20,85 | 21,05 | 00:00:00 | | 2003-08-13 | 21,49 | 1.232.200 | 21,63 | 21,10 | 21,30 | 00:00:00 | | 2003-08-14 | 21,76 | 1.246.400 | 21,79 | 21,15 | 21,45 | 00:00:00 | | 2003-08-15 | 21,78 | 481.200 | 21,87 | 21,54 | 21,66 | 00:00:00 | | 2003-08-18 | 22,46 | 1.913.500 | 22,52 | 21,76 | 21,78 | 00:00:00 | | 2003-08-19 | 24,29 | 6.866.600 | 24,38 | 23,16 | 23,26 | 00:00:00 | | 2003-08-20 | 24,38 | 3.147.600 | 24,53 | 23,84 | 23,92 | 00:00:00 | | 2003-08-21 | 24,89 | 1.855.800 | 25,28 | 24,42 | 24,43 | 00:00:00 | | 2003-08-22 | 24,31 | 2.946.000 | 25,30 | 24,23 | 25,04 | 00:00:00 | | 2003-08-25 | 24,11 | 1.327.900 | 24,38 | 23,98 | 24,18 | 00:00:00 | | 2003-08-26 | 24,00 | 2.301.800 | 24,05 | 23,58 | 23,87 | 00:00:00 | | 2003-08-27 | 24,50 | 3.229.700 | 24,72 | 23,87 | 23,95 | 00:00:00 | | 2003-08-28 | 24,29 | 2.331.600 | 24,57 | 24,15 | 24,49 | 00:00:00 | | 2003-08-29 | 24,32 | 1.902.800 | 24,34 | 24,08 | 24,15 | 00:00:00 | | 2003-09-02 | 24,67 | 3.536.900 | 24,74 | 24,20 | 24,40 | 00:00:00 | | 2003-09-03 | 24,50 | 3.728.100 | 24,70 | 24,30 | 24,60 | 00:00:00 | | 2003-09-04 | 25,15 | 3.061.600 | 25,19 | 24,50 | 24,50 | 00:00:00 | | 2003-09-05 | 25,50 | 4.030.300 | 25,62 | 24,84 | 25,15 | 00:00:00 | | 2003-09-08 | 26,43 | 3.397.400 | 26,48 | 25,43 | 25,43 | 00:00:00 | | 2003-09-09 | 25,88 | 2.428.300 | 26,43 | 25,70 | 26,30 | 00:00:00 | | 2003-09-10 | 24,49 | 2.869.700 | 25,58 | 24,41 | 25,40 | 00:00:00 | | 2003-09-11 | 25,04 | 2.079.000 | 25,18 | 24,45 | 24,57 | 00:00:00 | | 2003-09-12 | 24,97 | 2.017.700 | 25,11 | 24,55 | 25,04 | 00:00:00 | | 2003-09-15 | 24,50 | 1.335.700 | 25,00 | 24,42 | 24,80 | 00:00:00 | | 2003-09-16 | 24,67 | 2.927.200 | 24,84 | 24,25 | 24,32 | 00:00:00 | | 2003-09-17 | 24,60 | 2.357.600 | 24,75 | 24,25 | 24,70 | 00:00:00 | | 2003-09-18 | 24,56 | 2.012.200 | 24,73 | 24,20 | 24,35 | 00:00:00 | | 2003-09-19 | 25,04 | 3.367.600 | 25,09 | 24,55 | 24,60 | 00:00:00 | | 2003-09-22 | 24,43 | 1.654.100 | 24,68 | 24,20 | 24,55 | 00:00:00 | | 2003-09-23 | 24,65 | 1.306.100 | 24,69 | 24,31 | 24,31 | 00:00:00 | | 2003-09-24 | 23,07 | 3.432.100 | 24,65 | 23,07 | 24,65 | 00:00:00 | | 2003-09-25 | 22,82 | 2.290.400 | 23,82 | 22,77 | 23,17 | 00:00:00 | | 2003-09-26 | 22,38 | 1.572.500 | 22,94 | 22,31 | 22,70 | 00:00:00 | | 2003-09-29 | 22,66 | 1.407.300 | 22,90 | 22,20 | 22,46 | 00:00:00 | | 2003-09-30 | 22,11 | 1.465.400 | 22,52 | 22,10 | 22,52 | 00:00:00 | | 2003-10-01 | 22,25 | 2.385.800 | 22,52 | 22,04 | 22,15 | 00:00:00 | | 2003-10-02 | 21,99 | 2.410.700 | 22,18 | 21,84 | 22,10 | 00:00:00 | | 2003-10-03 | 23,00 | 3.772.400 | 23,47 | 22,22 | 23,10 | 00:00:00 | | 2003-10-06 | 23,03 | 977.600 | 23,23 | 22,81 | 23,00 | 00:00:00 | | 2003-10-07 | 23,43 | 1.940.500 | 23,56 | 22,70 | 22,90 | 00:00:00 | | 2003-10-08 | 23,41 | 1.645.900 | 23,75 | 23,22 | 23,68 | 00:00:00 | | 2003-10-09 | 23,63 | 1.504.800 | 23,96 | 23,41 | 23,41 | 00:00:00 | | 2003-10-10 | 23,70 | 894.800 | 23,79 | 23,48 | 23,54 | 00:00:00 | | 2003-10-13 | 23,88 | 963.500 | 23,98 | 23,70 | 23,80 | 00:00:00 | | 2003-10-14 | 24,07 | 1.592.400 | 24,15 | 23,72 | 23,80 | 00:00:00 | | 2003-10-15 | 24,24 | 2.216.000 | 24,50 | 24,04 | 24,37 | 00:00:00 | | 2003-10-16 | 24,32 | 1.662.800 | 24,39 | 24,02 | 24,20 | 00:00:00 | | 2003-10-17 | 23,98 | 1.812.900 | 24,29 | 23,84 | 24,29 | 00:00:00 | | 2003-10-20 | 23,83 | 926.400 | 23,99 | 23,65 | 23,90 | 00:00:00 | | 2003-10-21 | 24,02 | 1.531.900 | 24,22 | 23,70 | 23,77 | 00:00:00 | | 2003-10-22 | 23,48 | 1.055.100 | 23,84 | 23,30 | 23,80 | 00:00:00 | | 2003-10-23 | 22,97 | 1.671.900 | 23,48 | 22,65 | 23,48 | 00:00:00 | | 2003-10-24 | 23,07 | 1.235.600 | 23,09 | 22,65 | 22,97 | 00:00:00 | | 2003-10-27 | 22,87 | 1.087.900 | 23,15 | 22,72 | 23,12 | 00:00:00 | | 2003-10-28 | 24,00 | 2.032.400 | 24,00 | 22,98 | 23,00 | 00:00:00 | | 2003-10-29 | 24,09 | 1.791.900 | 24,19 | 23,79 | 23,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
