|
 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 2023-12-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 25,58 | 1.614.300 | 26,04 | 25,52 | 25,89 | 00:00:00 | | 2004-06-22 | 26,13 | 2.769.900 | 26,33 | 25,43 | 25,53 | 00:00:00 | | 2004-06-23 | 27,04 | 2.662.500 | 27,10 | 26,20 | 26,20 | 00:00:00 | | 2004-06-24 | 27,44 | 4.144.500 | 28,15 | 27,38 | 27,48 | 00:00:00 | | 2004-06-25 | 29,51 | 7.521.700 | 29,55 | 27,32 | 27,44 | 00:00:00 | | 2004-06-28 | 28,95 | 3.286.400 | 29,51 | 28,91 | 29,51 | 00:00:00 | | 2004-06-29 | 29,62 | 2.941.500 | 29,68 | 28,82 | 28,84 | 00:00:00 | | 2004-06-30 | 29,28 | 2.995.000 | 29,66 | 29,15 | 29,60 | 00:00:00 | | 2004-07-01 | 28,64 | 3.296.700 | 29,15 | 28,15 | 29,12 | 00:00:00 | | 2004-07-02 | 28,27 | 1.655.400 | 28,57 | 28,08 | 28,52 | 00:00:00 | | 2004-07-06 | 27,42 | 2.596.200 | 28,99 | 27,42 | 28,08 | 00:00:00 | | 2004-07-07 | 27,32 | 2.348.400 | 27,79 | 27,29 | 27,32 | 00:00:00 | | 2004-07-08 | 26,87 | 2.109.500 | 27,48 | 26,86 | 27,29 | 00:00:00 | | 2004-07-09 | 26,84 | 1.903.700 | 27,44 | 26,79 | 27,00 | 00:00:00 | | 2004-07-12 | 26,30 | 3.157.700 | 26,51 | 25,90 | 26,50 | 00:00:00 | | 2004-07-13 | 26,28 | 2.008.100 | 26,65 | 26,13 | 26,30 | 00:00:00 | | 2004-07-14 | 25,80 | 2.592.400 | 26,56 | 25,65 | 25,95 | 00:00:00 | | 2004-07-15 | 25,84 | 2.438.900 | 26,15 | 25,57 | 26,10 | 00:00:00 | | 2004-07-16 | 25,31 | 1.814.900 | 26,10 | 25,25 | 25,95 | 00:00:00 | | 2004-07-19 | 25,20 | 1.842.900 | 25,64 | 25,01 | 25,21 | 00:00:00 | | 2004-07-20 | 25,79 | 3.049.900 | 26,09 | 24,82 | 25,09 | 00:00:00 | | 2004-07-21 | 24,50 | 3.901.200 | 26,45 | 24,45 | 25,90 | 00:00:00 | | 2004-07-22 | 24,85 | 3.369.000 | 24,92 | 24,10 | 24,38 | 00:00:00 | | 2004-07-23 | 23,56 | 3.854.600 | 24,65 | 23,56 | 24,65 | 00:00:00 | | 2004-07-26 | 23,19 | 2.891.000 | 23,78 | 22,95 | 23,60 | 00:00:00 | | 2004-07-27 | 23,25 | 3.302.300 | 23,44 | 22,82 | 23,05 | 00:00:00 | | 2004-07-28 | 22,81 | 3.927.300 | 23,26 | 22,63 | 23,10 | 00:00:00 | | 2004-07-29 | 23,55 | 3.788.400 | 23,69 | 23,05 | 23,05 | 00:00:00 | | 2004-07-30 | 23,81 | 3.095.400 | 24,02 | 23,24 | 23,51 | 00:00:00 | | 2004-08-02 | 24,03 | 1.913.600 | 24,16 | 23,50 | 23,82 | 00:00:00 | | 2004-08-03 | 23,18 | 2.373.000 | 24,05 | 23,02 | 24,00 | 00:00:00 | | 2004-08-04 | 22,95 | 2.510.200 | 23,20 | 22,45 | 23,14 | 00:00:00 | | 2004-08-05 | 22,55 | 1.427.700 | 23,17 | 22,53 | 22,88 | 00:00:00 | | 2004-08-06 | 21,85 | 1.900.900 | 22,38 | 21,77 | 22,17 | 00:00:00 | | 2004-08-09 | 22,00 | 1.682.400 | 22,17 | 21,65 | 21,87 | 00:00:00 | | 2004-08-10 | 22,86 | 2.954.900 | 23,00 | 22,06 | 22,10 | 00:00:00 | | 2004-08-11 | 21,77 | 5.044.000 | 22,85 | 21,39 | 22,85 | 00:00:00 | | 2004-08-12 | 19,68 | 7.577.100 | 21,78 | 19,51 | 21,78 | 00:00:00 | | 2004-08-13 | 20,52 | 8.295.100 | 21,62 | 20,00 | 21,38 | 00:00:00 | | 2004-08-16 | 20,72 | 2.289.100 | 20,85 | 20,34 | 20,35 | 00:00:00 | | 2004-08-17 | 21,19 | 3.281.600 | 21,29 | 20,85 | 20,92 | 00:00:00 | | 2004-08-18 | 21,77 | 2.687.100 | 21,78 | 21,16 | 21,24 | 00:00:00 | | 2004-08-19 | 21,81 | 2.203.400 | 21,98 | 21,60 | 21,77 | 00:00:00 | | 2004-08-20 | 22,20 | 1.464.900 | 22,33 | 21,61 | 21,78 | 00:00:00 | | 2004-08-23 | 22,15 | 1.845.300 | 22,50 | 21,95 | 22,34 | 00:00:00 | | 2004-08-24 | 21,61 | 1.984.700 | 22,24 | 21,46 | 22,20 | 00:00:00 | | 2004-08-25 | 21,96 | 2.613.400 | 22,03 | 21,29 | 21,58 | 00:00:00 | | 2004-08-26 | 21,58 | 2.817.900 | 22,10 | 21,42 | 21,95 | 00:00:00 | | 2004-08-27 | 21,64 | 1.410.800 | 21,83 | 21,56 | 21,67 | 00:00:00 | | 2004-08-30 | 21,13 | 2.156.300 | 21,54 | 21,06 | 21,50 | 00:00:00 | | 2004-08-31 | 20,50 | 5.992.100 | 21,00 | 20,02 | 20,97 | 00:00:00 | | 2004-09-01 | 20,69 | 3.304.000 | 20,95 | 20,23 | 20,43 | 00:00:00 | | 2004-09-02 | 21,20 | 1.914.500 | 21,30 | 20,37 | 20,70 | 00:00:00 | | 2004-09-03 | 20,37 | 1.985.600 | 21,16 | 20,25 | 21,15 | 00:00:00 | | 2004-09-07 | 20,58 | 2.550.100 | 20,93 | 20,54 | 20,65 | 00:00:00 | | 2004-09-08 | 20,18 | 2.076.700 | 20,50 | 20,14 | 20,33 | 00:00:00 | | 2004-09-09 | 21,16 | 2.823.900 | 21,29 | 20,32 | 20,34 | 00:00:00 | | 2004-09-10 | 22,71 | 5.494.200 | 22,71 | 21,01 | 21,04 | 00:00:00 | | 2004-09-13 | 22,88 | 3.283.500 | 23,20 | 22,70 | 22,82 | 00:00:00 | | 2004-09-14 | 22,90 | 1.879.300 | 22,96 | 22,37 | 22,82 | 00:00:00 | | 2004-09-15 | 22,38 | 1.599.100 | 22,86 | 22,20 | 22,85 | 00:00:00 | | 2004-09-16 | 22,44 | 1.581.100 | 22,91 | 22,36 | 22,36 | 00:00:00 | | 2004-09-17 | 22,90 | 3.271.400 | 22,98 | 22,49 | 22,49 | 00:00:00 | | 2004-09-20 | 23,24 | 3.025.600 | 23,60 | 22,50 | 22,83 | 00:00:00 | | 2004-09-21 | 23,32 | 2.541.400 | 23,44 | 22,94 | 23,24 | 00:00:00 | | 2004-09-22 | 22,67 | 1.774.800 | 23,14 | 22,55 | 23,07 | 00:00:00 | | 2004-09-23 | 22,62 | 2.300.700 | 22,98 | 22,38 | 22,57 | 00:00:00 | | 2004-09-24 | 21,82 | 1.969.800 | 22,66 | 21,80 | 22,60 | 00:00:00 | | 2004-09-27 | 21,35 | 2.942.400 | 21,79 | 21,30 | 21,70 | 00:00:00 | | 2004-09-28 | 21,29 | 1.973.100 | 21,45 | 20,96 | 21,40 | 00:00:00 | | 2004-09-29 | 21,61 | 2.154.800 | 22,08 | 21,20 | 21,20 | 00:00:00 | | 2004-09-30 | 21,57 | 2.485.700 | 21,96 | 21,27 | 21,50 | 00:00:00 | | 2004-10-01 | 22,99 | 3.158.900 | 23,03 | 21,70 | 21,70 | 00:00:00 | | 2004-10-04 | 23,54 | 3.710.000 | 23,78 | 23,21 | 23,40 | 00:00:00 | | 2004-10-05 | 23,21 | 3.315.800 | 23,62 | 22,98 | 23,50 | 00:00:00 | | 2004-10-06 | 23,02 | 2.716.100 | 23,07 | 22,70 | 23,05 | 00:00:00 | | 2004-10-07 | 22,73 | 2.531.100 | 23,03 | 22,67 | 22,85 | 00:00:00 | | 2004-10-08 | 22,23 | 2.281.800 | 22,87 | 22,15 | 22,68 | 00:00:00 | | 2004-10-11 | 22,16 | 3.162.400 | 22,70 | 22,10 | 22,59 | 00:00:00 | | 2004-10-12 | 21,92 | 4.090.300 | 22,02 | 21,63 | 22,01 | 00:00:00 | | 2004-10-13 | 22,43 | 3.077.000 | 22,71 | 22,30 | 22,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
