|
 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 2021-10-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 33,95 | 2.594.300 | 34,24 | 33,30 | 33,30 | 00:00:00 | | 2004-02-26 | 34,20 | 2.020.600 | 34,43 | 33,73 | 33,95 | 00:00:00 | | 2004-02-27 | 34,19 | 3.074.400 | 34,43 | 33,77 | 34,20 | 00:00:00 | | 2004-03-01 | 34,33 | 2.758.200 | 34,49 | 33,92 | 34,14 | 00:00:00 | | 2004-03-02 | 34,23 | 2.030.600 | 34,74 | 34,14 | 34,33 | 00:00:00 | | 2004-03-03 | 33,97 | 1.823.800 | 34,28 | 33,75 | 34,23 | 00:00:00 | | 2004-03-04 | 33,95 | 1.582.700 | 34,07 | 33,76 | 34,01 | 00:00:00 | | 2004-03-05 | 34,81 | 2.663.600 | 35,00 | 33,70 | 33,75 | 00:00:00 | | 2004-03-08 | 33,62 | 2.185.600 | 34,87 | 33,62 | 34,80 | 00:00:00 | | 2004-03-09 | 32,83 | 4.257.200 | 34,36 | 32,75 | 34,36 | 00:00:00 | | 2004-03-10 | 31,56 | 5.575.500 | 33,18 | 31,56 | 33,00 | 00:00:00 | | 2004-03-11 | 30,20 | 6.176.700 | 31,99 | 30,20 | 31,40 | 00:00:00 | | 2004-03-12 | 31,65 | 4.681.900 | 31,91 | 30,20 | 30,20 | 00:00:00 | | 2004-03-15 | 30,27 | 3.279.800 | 31,82 | 29,34 | 31,61 | 00:00:00 | | 2004-03-16 | 30,19 | 3.519.900 | 30,48 | 29,72 | 30,25 | 00:00:00 | | 2004-03-17 | 31,63 | 4.115.400 | 31,95 | 30,29 | 30,30 | 00:00:00 | | 2004-03-18 | 30,60 | 3.475.900 | 31,29 | 30,47 | 31,20 | 00:00:00 | | 2004-03-19 | 30,55 | 3.155.000 | 31,15 | 30,43 | 30,90 | 00:00:00 | | 2004-03-22 | 30,16 | 3.196.700 | 30,62 | 29,82 | 30,35 | 00:00:00 | | 2004-03-23 | 28,90 | 4.726.700 | 30,30 | 28,81 | 30,20 | 00:00:00 | | 2004-03-24 | 29,27 | 3.893.700 | 29,76 | 28,80 | 28,94 | 00:00:00 | | 2004-03-25 | 30,70 | 3.388.700 | 30,96 | 29,50 | 29,70 | 00:00:00 | | 2004-03-26 | 30,79 | 2.362.500 | 31,17 | 30,39 | 30,51 | 00:00:00 | | 2004-03-29 | 31,27 | 2.513.300 | 31,59 | 31,00 | 31,00 | 00:00:00 | | 2004-03-30 | 31,46 | 2.159.300 | 31,58 | 31,00 | 31,30 | 00:00:00 | | 2004-03-31 | 31,63 | 2.512.600 | 31,96 | 31,40 | 31,50 | 00:00:00 | | 2004-04-01 | 31,64 | 2.249.800 | 32,00 | 31,51 | 31,63 | 00:00:00 | | 2004-04-02 | 32,32 | 3.461.000 | 32,40 | 31,72 | 32,05 | 00:00:00 | | 2004-04-05 | 32,44 | 2.234.300 | 32,59 | 31,96 | 32,23 | 00:00:00 | | 2004-04-06 | 32,62 | 2.119.500 | 32,70 | 31,86 | 32,10 | 00:00:00 | | 2004-04-07 | 31,86 | 2.398.700 | 32,48 | 31,50 | 32,20 | 00:00:00 | | 2004-04-08 | 31,83 | 1.649.800 | 32,68 | 31,57 | 31,95 | 00:00:00 | | 2004-04-12 | 31,87 | 948.200 | 32,27 | 31,75 | 31,83 | 00:00:00 | | 2004-04-13 | 31,01 | 2.510.800 | 31,91 | 30,66 | 31,90 | 00:00:00 | | 2004-04-14 | 30,76 | 2.284.400 | 31,11 | 30,45 | 30,76 | 00:00:00 | | 2004-04-15 | 29,90 | 2.931.500 | 30,92 | 29,40 | 30,90 | 00:00:00 | | 2004-04-16 | 30,13 | 2.959.900 | 30,90 | 29,56 | 30,80 | 00:00:00 | | 2004-04-19 | 30,40 | 1.797.500 | 30,48 | 29,81 | 30,05 | 00:00:00 | | 2004-04-20 | 28,74 | 2.870.700 | 30,58 | 28,74 | 30,55 | 00:00:00 | | 2004-04-21 | 29,04 | 4.114.700 | 29,45 | 29,00 | 29,05 | 00:00:00 | | 2004-04-22 | 29,37 | 2.677.200 | 29,70 | 28,54 | 29,00 | 00:00:00 | | 2004-04-23 | 29,50 | 2.438.400 | 29,75 | 29,06 | 29,27 | 00:00:00 | | 2004-04-26 | 29,09 | 2.193.500 | 29,81 | 28,86 | 29,50 | 00:00:00 | | 2004-04-27 | 28,81 | 1.698.500 | 29,58 | 28,70 | 29,10 | 00:00:00 | | 2004-04-28 | 28,30 | 2.204.900 | 28,70 | 28,13 | 28,60 | 00:00:00 | | 2004-04-29 | 27,80 | 2.272.400 | 28,38 | 27,31 | 28,15 | 00:00:00 | | 2004-04-30 | 27,01 | 2.182.800 | 28,08 | 26,91 | 27,85 | 00:00:00 | | 2004-05-03 | 27,26 | 2.967.500 | 27,69 | 26,80 | 27,05 | 00:00:00 | | 2004-05-04 | 26,73 | 5.242.500 | 27,50 | 26,00 | 27,45 | 00:00:00 | | 2004-05-05 | 26,81 | 3.815.000 | 27,23 | 26,59 | 26,72 | 00:00:00 | | 2004-05-06 | 26,34 | 1.766.800 | 26,71 | 26,20 | 26,60 | 00:00:00 | | 2004-05-07 | 26,31 | 2.876.600 | 26,78 | 26,11 | 26,20 | 00:00:00 | | 2004-05-10 | 25,41 | 4.945.800 | 26,04 | 25,05 | 25,85 | 00:00:00 | | 2004-05-11 | 26,20 | 3.879.200 | 26,25 | 25,50 | 25,70 | 00:00:00 | | 2004-05-12 | 26,16 | 4.098.000 | 26,40 | 25,28 | 26,21 | 00:00:00 | | 2004-05-13 | 26,02 | 2.935.500 | 26,21 | 25,42 | 25,75 | 00:00:00 | | 2004-05-14 | 25,59 | 2.287.500 | 26,33 | 25,40 | 26,02 | 00:00:00 | | 2004-05-17 | 25,52 | 3.285.800 | 25,59 | 24,99 | 25,45 | 00:00:00 | | 2004-05-18 | 25,40 | 9.217.500 | 26,47 | 24,50 | 26,20 | 00:00:00 | | 2004-05-19 | 25,21 | 5.705.600 | 26,10 | 25,16 | 25,70 | 00:00:00 | | 2004-05-20 | 24,30 | 3.985.000 | 25,10 | 24,30 | 25,10 | 00:00:00 | | 2004-05-21 | 24,38 | 2.647.200 | 24,62 | 24,13 | 24,41 | 00:00:00 | | 2004-05-24 | 24,35 | 3.215.000 | 24,75 | 24,25 | 24,52 | 00:00:00 | | 2004-05-25 | 24,73 | 4.814.000 | 24,76 | 23,80 | 24,40 | 00:00:00 | | 2004-05-26 | 24,96 | 3.791.900 | 25,16 | 24,75 | 24,85 | 00:00:00 | | 2004-05-27 | 25,41 | 3.937.100 | 25,59 | 25,00 | 25,08 | 00:00:00 | | 2004-05-28 | 25,70 | 3.417.900 | 25,81 | 25,18 | 25,41 | 00:00:00 | | 2004-06-01 | 25,80 | 4.549.900 | 25,88 | 25,40 | 25,45 | 00:00:00 | | 2004-06-02 | 25,40 | 3.056.700 | 25,87 | 25,20 | 25,81 | 00:00:00 | | 2004-06-03 | 25,05 | 3.284.400 | 25,47 | 25,05 | 25,30 | 00:00:00 | | 2004-06-04 | 25,22 | 2.598.200 | 25,55 | 25,14 | 25,30 | 00:00:00 | | 2004-06-07 | 26,51 | 3.609.900 | 26,58 | 25,42 | 25,45 | 00:00:00 | | 2004-06-08 | 26,56 | 2.559.600 | 26,61 | 26,23 | 26,54 | 00:00:00 | | 2004-06-09 | 26,20 | 3.256.200 | 26,74 | 26,16 | 26,56 | 00:00:00 | | 2004-06-10 | 26,30 | 1.652.800 | 26,37 | 26,02 | 26,15 | 00:00:00 | | 2004-06-14 | 25,81 | 2.493.800 | 26,25 | 25,75 | 26,25 | 00:00:00 | | 2004-06-15 | 26,04 | 2.680.100 | 26,25 | 25,83 | 25,95 | 00:00:00 | | 2004-06-16 | 26,07 | 1.519.700 | 26,11 | 25,80 | 26,11 | 00:00:00 | | 2004-06-17 | 25,57 | 2.238.000 | 25,90 | 25,38 | 25,87 | 00:00:00 | | 2004-06-18 | 25,89 | 2.599.800 | 26,15 | 25,38 | 25,57 | 00:00:00 | | 2004-06-21 | 25,58 | 1.614.300 | 26,04 | 25,52 | 25,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
