|
 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 | | 2004-10-13 | 22,43 | 3.077.000 | 22,71 | 22,30 | 22,40 | 00:00:00 | | 2004-10-14 | 22,14 | 2.495.200 | 22,49 | 21,96 | 22,43 | 00:00:00 | | 2004-10-15 | 22,79 | 2.814.000 | 23,11 | 22,28 | 22,36 | 00:00:00 | | 2004-10-18 | 22,97 | 2.349.800 | 23,03 | 22,40 | 22,80 | 00:00:00 | | 2004-10-19 | 22,72 | 3.324.300 | 23,48 | 22,72 | 23,17 | 00:00:00 | | 2004-10-20 | 23,73 | 3.588.800 | 23,76 | 22,51 | 22,52 | 00:00:00 | | 2004-10-21 | 24,56 | 3.798.600 | 24,69 | 23,60 | 23,75 | 00:00:00 | | 2004-10-22 | 23,90 | 2.813.100 | 24,58 | 23,82 | 24,56 | 00:00:00 | | 2004-10-25 | 23,95 | 1.788.300 | 24,14 | 23,65 | 23,67 | 00:00:00 | | 2004-10-26 | 24,33 | 2.397.100 | 24,33 | 23,62 | 23,91 | 00:00:00 | | 2004-10-27 | 24,98 | 2.660.800 | 25,11 | 24,14 | 24,23 | 00:00:00 | | 2004-10-28 | 24,80 | 2.112.000 | 25,31 | 24,66 | 24,98 | 00:00:00 | | 2004-10-29 | 25,06 | 2.360.500 | 25,27 | 24,71 | 24,80 | 00:00:00 | | 2004-11-01 | 24,71 | 2.024.400 | 25,20 | 24,60 | 24,95 | 00:00:00 | | 2004-11-02 | 24,92 | 2.572.200 | 25,39 | 24,38 | 24,47 | 00:00:00 | | 2004-11-03 | 24,84 | 3.755.400 | 25,86 | 24,56 | 25,86 | 00:00:00 | | 2004-11-04 | 24,96 | 2.183.700 | 25,04 | 24,66 | 24,84 | 00:00:00 | | 2004-11-05 | 25,21 | 2.454.400 | 25,48 | 24,83 | 24,90 | 00:00:00 | | 2004-11-08 | 25,77 | 2.297.500 | 25,88 | 24,91 | 24,91 | 00:00:00 | | 2004-11-09 | 25,56 | 1.627.300 | 25,90 | 25,28 | 25,45 | 00:00:00 | | 2004-11-10 | 25,05 | 1.579.900 | 25,69 | 25,04 | 25,60 | 00:00:00 | | 2004-11-11 | 25,68 | 2.489.400 | 25,87 | 25,10 | 25,11 | 00:00:00 | | 2004-11-12 | 22,58 | 19.359.600 | 23,26 | 21,90 | 23,26 | 00:00:00 | | 2004-11-15 | 22,79 | 5.459.700 | 23,33 | 22,25 | 22,28 | 00:00:00 | | 2004-11-16 | 22,95 | 3.408.800 | 23,03 | 22,56 | 22,61 | 00:00:00 | | 2004-11-17 | 23,37 | 3.461.900 | 23,39 | 23,03 | 23,03 | 00:00:00 | | 2004-11-18 | 23,39 | 2.524.300 | 23,45 | 23,01 | 23,12 | 00:00:00 | | 2004-11-19 | 23,13 | 2.063.300 | 23,44 | 22,92 | 23,44 | 00:00:00 | | 2004-11-22 | 23,08 | 1.874.100 | 23,15 | 22,79 | 23,01 | 00:00:00 | | 2004-11-23 | 22,83 | 2.131.300 | 23,03 | 22,75 | 22,90 | 00:00:00 | | 2004-11-24 | 23,18 | 1.609.900 | 23,25 | 22,73 | 22,77 | 00:00:00 | | 2004-11-26 | 23,16 | 620.000 | 23,36 | 23,05 | 23,06 | 00:00:00 | | 2004-11-29 | 23,05 | 1.406.500 | 23,29 | 22,82 | 23,14 | 00:00:00 | | 2004-11-30 | 22,89 | 1.461.100 | 23,08 | 22,79 | 22,82 | 00:00:00 | | 2004-12-01 | 23,69 | 1.953.600 | 23,70 | 23,03 | 23,03 | 00:00:00 | | 2004-12-02 | 24,04 | 2.930.100 | 24,56 | 23,68 | 23,69 | 00:00:00 | | 2004-12-03 | 24,21 | 1.988.900 | 24,80 | 24,03 | 24,19 | 00:00:00 | | 2004-12-06 | 24,31 | 1.336.600 | 24,42 | 23,97 | 24,15 | 00:00:00 | | 2004-12-07 | 23,88 | 1.777.400 | 24,68 | 23,86 | 24,27 | 00:00:00 | | 2004-12-08 | 23,53 | 1.727.000 | 23,90 | 23,47 | 23,89 | 00:00:00 | | 2004-12-09 | 23,71 | 2.083.500 | 23,88 | 22,88 | 23,47 | 00:00:00 | | 2004-12-10 | 23,69 | 1.669.200 | 24,25 | 23,47 | 24,25 | 00:00:00 | | 2004-12-13 | 23,84 | 1.567.700 | 24,06 | 23,64 | 23,84 | 00:00:00 | | 2004-12-14 | 24,20 | 1.938.200 | 24,27 | 23,73 | 23,73 | 00:00:00 | | 2004-12-15 | 24,18 | 2.251.200 | 24,63 | 24,12 | 24,20 | 00:00:00 | | 2004-12-16 | 23,68 | 1.804.600 | 24,12 | 23,65 | 23,80 | 00:00:00 | | 2004-12-17 | 23,82 | 2.615.800 | 24,00 | 23,48 | 23,49 | 00:00:00 | | 2004-12-20 | 23,57 | 1.553.100 | 24,19 | 23,55 | 23,90 | 00:00:00 | | 2004-12-21 | 23,82 | 1.815.700 | 23,94 | 23,51 | 23,52 | 00:00:00 | | 2004-12-22 | 24,00 | 1.608.100 | 24,17 | 23,66 | 23,85 | 00:00:00 | | 2004-12-23 | 23,97 | 1.200.700 | 24,10 | 23,80 | 23,92 | 00:00:00 | | 2004-12-27 | 23,80 | 2.225.700 | 24,10 | 23,70 | 23,92 | 00:00:00 | | 2004-12-28 | 24,01 | 1.227.700 | 24,22 | 23,80 | 23,80 | 00:00:00 | | 2004-12-29 | 24,38 | 1.465.900 | 24,44 | 23,83 | 23,86 | 00:00:00 | | 2004-12-30 | 24,09 | 1.233.300 | 24,46 | 24,08 | 24,23 | 00:00:00 | | 2004-12-31 | 24,10 | 1.180.600 | 24,23 | 24,02 | 24,09 | 00:00:00 | | 2005-01-03 | 23,88 | 2.416.900 | 24,18 | 23,50 | 24,10 | 00:00:00 | | 2005-01-04 | 23,25 | 2.680.200 | 23,99 | 23,05 | 23,78 | 00:00:00 | | 2005-01-05 | 23,24 | 2.788.700 | 23,65 | 23,12 | 23,17 | 00:00:00 | | 2005-01-06 | 22,73 | 2.259.400 | 23,44 | 22,69 | 23,40 | 00:00:00 | | 2005-01-07 | 22,71 | 1.877.200 | 22,95 | 22,63 | 22,68 | 00:00:00 | | 2005-01-10 | 22,60 | 2.822.700 | 22,72 | 22,27 | 22,67 | 00:00:00 | | 2005-01-11 | 22,21 | 2.197.400 | 22,40 | 22,11 | 22,21 | 00:00:00 | | 2005-01-12 | 22,18 | 2.687.300 | 22,40 | 21,84 | 22,21 | 00:00:00 | | 2005-01-13 | 21,71 | 2.382.600 | 22,13 | 21,67 | 22,05 | 00:00:00 | | 2005-01-14 | 22,05 | 2.039.800 | 22,14 | 21,74 | 21,75 | 00:00:00 | | 2005-01-18 | 22,43 | 2.520.400 | 22,50 | 21,70 | 21,91 | 00:00:00 | | 2005-01-19 | 22,06 | 2.604.300 | 22,50 | 22,02 | 22,35 | 00:00:00 | | 2005-01-20 | 22,25 | 4.029.300 | 22,56 | 22,05 | 22,06 | 00:00:00 | | 2005-01-21 | 21,80 | 3.694.600 | 22,26 | 21,72 | 22,25 | 00:00:00 | | 2005-01-24 | 21,44 | 3.531.300 | 21,86 | 21,43 | 21,82 | 00:00:00 | | 2005-01-25 | 21,80 | 2.112.100 | 22,00 | 21,45 | 21,51 | 00:00:00 | | 2005-01-26 | 22,00 | 2.061.800 | 22,07 | 21,82 | 21,91 | 00:00:00 | | 2005-01-27 | 22,00 | 1.915.100 | 22,23 | 21,70 | 21,91 | 00:00:00 | | 2005-01-28 | 21,61 | 2.098.800 | 22,05 | 21,51 | 21,90 | 00:00:00 | | 2005-01-31 | 22,11 | 1.900.500 | 22,25 | 21,90 | 21,94 | 00:00:00 | | 2005-02-01 | 22,52 | 2.029.000 | 22,55 | 22,01 | 22,01 | 00:00:00 | | 2005-02-02 | 22,70 | 1.733.900 | 22,77 | 22,35 | 22,53 | 00:00:00 | | 2005-02-03 | 22,10 | 1.984.200 | 22,69 | 21,85 | 22,52 | 00:00:00 | | 2005-02-04 | 22,45 | 2.246.400 | 22,48 | 22,02 | 22,05 | 00:00:00 | | 2005-02-07 | 23,12 | 2.763.700 | 23,21 | 22,70 | 22,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
