|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 24,09 | 1.791.900 | 24,19 | 23,79 | 23,99 | 00:00:00 | | 2003-10-30 | 24,81 | 4.712.800 | 25,31 | 24,19 | 24,25 | 00:00:00 | | 2003-10-31 | 24,92 | 1.933.900 | 25,02 | 24,64 | 24,95 | 00:00:00 | | 2003-11-03 | 25,29 | 2.266.300 | 25,40 | 24,97 | 24,99 | 00:00:00 | | 2003-11-04 | 25,40 | 2.495.000 | 25,55 | 25,15 | 25,29 | 00:00:00 | | 2003-11-05 | 25,60 | 1.496.800 | 25,65 | 25,15 | 25,25 | 00:00:00 | | 2003-11-06 | 26,27 | 2.585.400 | 26,27 | 25,60 | 25,60 | 00:00:00 | | 2003-11-07 | 26,82 | 3.289.400 | 27,20 | 26,04 | 26,27 | 00:00:00 | | 2003-11-10 | 25,87 | 2.051.600 | 26,79 | 25,76 | 26,70 | 00:00:00 | | 2003-11-11 | 25,97 | 1.864.700 | 26,20 | 25,50 | 25,70 | 00:00:00 | | 2003-11-12 | 26,87 | 2.770.900 | 27,00 | 25,73 | 25,88 | 00:00:00 | | 2003-11-13 | 26,50 | 2.318.900 | 27,11 | 26,40 | 26,95 | 00:00:00 | | 2003-11-14 | 26,61 | 3.283.100 | 27,40 | 26,50 | 26,50 | 00:00:00 | | 2003-11-17 | 26,75 | 4.911.100 | 27,00 | 25,60 | 26,61 | 00:00:00 | | 2003-11-18 | 27,77 | 8.439.300 | 29,35 | 27,68 | 28,90 | 00:00:00 | | 2003-11-19 | 27,70 | 2.566.900 | 27,91 | 27,40 | 27,63 | 00:00:00 | | 2003-11-20 | 27,24 | 1.848.000 | 27,98 | 27,23 | 27,45 | 00:00:00 | | 2003-11-21 | 27,19 | 2.374.900 | 27,29 | 26,76 | 27,24 | 00:00:00 | | 2003-11-24 | 27,70 | 2.757.800 | 27,85 | 27,19 | 27,24 | 00:00:00 | | 2003-11-25 | 27,78 | 2.107.800 | 27,99 | 27,50 | 27,70 | 00:00:00 | | 2003-11-26 | 28,03 | 1.492.300 | 28,20 | 27,80 | 27,81 | 00:00:00 | | 2003-11-28 | 28,28 | 953.200 | 28,32 | 27,90 | 27,90 | 00:00:00 | | 2003-12-01 | 28,28 | 2.285.200 | 28,44 | 28,10 | 28,44 | 00:00:00 | | 2003-12-02 | 27,80 | 2.346.000 | 28,39 | 27,72 | 28,28 | 00:00:00 | | 2003-12-03 | 28,30 | 3.578.700 | 28,36 | 27,80 | 27,80 | 00:00:00 | | 2003-12-04 | 27,99 | 3.392.800 | 28,40 | 27,79 | 28,25 | 00:00:00 | | 2003-12-05 | 26,92 | 2.198.100 | 28,28 | 26,78 | 27,65 | 00:00:00 | | 2003-12-08 | 27,46 | 2.137.100 | 27,54 | 26,75 | 26,93 | 00:00:00 | | 2003-12-09 | 26,86 | 2.645.200 | 27,89 | 26,81 | 27,71 | 00:00:00 | | 2003-12-10 | 26,53 | 3.299.800 | 27,10 | 26,29 | 26,76 | 00:00:00 | | 2003-12-11 | 27,29 | 1.928.900 | 27,41 | 26,63 | 26,63 | 00:00:00 | | 2003-12-12 | 27,25 | 1.655.800 | 27,42 | 27,08 | 27,35 | 00:00:00 | | 2003-12-15 | 27,11 | 2.462.500 | 27,74 | 27,00 | 27,44 | 00:00:00 | | 2003-12-16 | 27,46 | 1.844.500 | 27,61 | 26,83 | 26,95 | 00:00:00 | | 2003-12-17 | 27,18 | 1.689.900 | 27,52 | 26,76 | 27,51 | 00:00:00 | | 2003-12-18 | 27,82 | 2.674.800 | 28,10 | 27,00 | 27,00 | 00:00:00 | | 2003-12-19 | 27,99 | 4.168.200 | 28,25 | 27,84 | 28,22 | 00:00:00 | | 2003-12-22 | 28,37 | 2.045.400 | 28,50 | 27,84 | 28,00 | 00:00:00 | | 2003-12-23 | 28,27 | 1.975.200 | 28,40 | 28,11 | 28,20 | 00:00:00 | | 2003-12-24 | 28,07 | 530.800 | 28,25 | 27,96 | 28,14 | 00:00:00 | | 2003-12-26 | 27,95 | 472.900 | 28,13 | 27,92 | 27,98 | 00:00:00 | | 2003-12-29 | 28,59 | 1.454.700 | 28,61 | 27,90 | 27,98 | 00:00:00 | | 2003-12-30 | 28,70 | 1.260.400 | 28,84 | 28,50 | 28,55 | 00:00:00 | | 2003-12-31 | 29,24 | 2.313.500 | 29,42 | 28,55 | 28,65 | 00:00:00 | | 2004-01-02 | 28,80 | 2.031.100 | 29,29 | 28,78 | 29,25 | 00:00:00 | | 2004-01-05 | 29,55 | 3.744.300 | 29,56 | 29,21 | 29,50 | 00:00:00 | | 2004-01-06 | 30,48 | 3.520.100 | 30,50 | 29,47 | 29,55 | 00:00:00 | | 2004-01-07 | 30,87 | 3.026.900 | 30,87 | 30,30 | 30,50 | 00:00:00 | | 2004-01-08 | 32,28 | 5.236.400 | 32,32 | 30,83 | 30,89 | 00:00:00 | | 2004-01-09 | 32,05 | 2.880.300 | 32,44 | 31,90 | 32,10 | 00:00:00 | | 2004-01-12 | 32,40 | 2.673.000 | 32,42 | 31,60 | 32,05 | 00:00:00 | | 2004-01-13 | 32,24 | 3.932.500 | 32,60 | 32,04 | 32,45 | 00:00:00 | | 2004-01-14 | 32,14 | 3.439.500 | 32,36 | 31,99 | 32,25 | 00:00:00 | | 2004-01-15 | 32,91 | 4.491.400 | 32,95 | 32,01 | 32,25 | 00:00:00 | | 2004-01-16 | 34,25 | 4.234.900 | 34,37 | 32,75 | 32,92 | 00:00:00 | | 2004-01-20 | 34,01 | 3.709.300 | 34,28 | 33,56 | 34,25 | 00:00:00 | | 2004-01-21 | 34,77 | 4.371.400 | 34,95 | 33,79 | 34,10 | 00:00:00 | | 2004-01-22 | 33,98 | 3.581.400 | 35,06 | 33,98 | 34,77 | 00:00:00 | | 2004-01-23 | 33,44 | 2.155.400 | 34,16 | 33,24 | 33,99 | 00:00:00 | | 2004-01-26 | 33,91 | 3.519.500 | 37,85 | 33,01 | 33,10 | 00:00:00 | | 2004-01-27 | 36,10 | 21.899.200 | 38,80 | 36,00 | 37,35 | 00:00:00 | | 2004-01-28 | 35,95 | 5.511.000 | 36,76 | 35,95 | 36,33 | 00:00:00 | | 2004-01-29 | 35,65 | 3.919.600 | 36,49 | 35,05 | 36,06 | 00:00:00 | | 2004-01-30 | 36,86 | 5.561.100 | 37,06 | 35,35 | 35,63 | 00:00:00 | | 2004-02-02 | 36,42 | 3.058.100 | 37,25 | 36,21 | 36,95 | 00:00:00 | | 2004-02-03 | 36,48 | 3.739.800 | 36,75 | 36,00 | 36,05 | 00:00:00 | | 2004-02-04 | 35,30 | 2.757.900 | 36,30 | 35,24 | 36,30 | 00:00:00 | | 2004-02-05 | 35,23 | 2.238.600 | 35,73 | 35,16 | 35,28 | 00:00:00 | | 2004-02-06 | 36,85 | 3.457.100 | 36,85 | 35,15 | 35,19 | 00:00:00 | | 2004-02-09 | 37,10 | 3.440.200 | 37,45 | 36,82 | 36,89 | 00:00:00 | | 2004-02-10 | 37,37 | 1.938.200 | 37,48 | 36,80 | 36,90 | 00:00:00 | | 2004-02-11 | 37,40 | 2.803.400 | 37,61 | 36,90 | 37,30 | 00:00:00 | | 2004-02-12 | 36,92 | 2.128.500 | 37,43 | 36,75 | 37,15 | 00:00:00 | | 2004-02-13 | 37,08 | 1.999.000 | 37,25 | 36,70 | 36,98 | 00:00:00 | | 2004-02-17 | 37,49 | 2.979.800 | 37,62 | 36,86 | 37,08 | 00:00:00 | | 2004-02-18 | 35,98 | 8.819.100 | 36,69 | 35,31 | 36,00 | 00:00:00 | | 2004-02-19 | 36,09 | 3.786.500 | 36,70 | 36,00 | 36,40 | 00:00:00 | | 2004-02-20 | 35,05 | 3.480.900 | 36,09 | 34,95 | 36,09 | 00:00:00 | | 2004-02-23 | 33,72 | 3.696.800 | 34,93 | 33,37 | 34,92 | 00:00:00 | | 2004-02-24 | 33,75 | 4.343.500 | 34,10 | 33,20 | 33,50 | 00:00:00 | | 2004-02-25 | 33,95 | 2.594.300 | 34,24 | 33,30 | 33,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
