|
 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 2023-09-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 33,60 | 2.737.500 | 33,98 | 33,46 | 33,80 | 00:00:00 | | 2005-09-27 | 33,46 | 2.811.300 | 33,75 | 33,41 | 33,60 | 00:00:00 | | 2005-09-28 | 33,23 | 2.796.300 | 33,72 | 33,04 | 33,55 | 00:00:00 | | 2005-09-29 | 32,67 | 6.137.100 | 33,32 | 32,49 | 33,10 | 00:00:00 | | 2005-09-30 | 32,75 | 4.864.900 | 32,99 | 32,63 | 32,69 | 00:00:00 | | 2005-10-03 | 32,99 | 4.766.700 | 33,30 | 32,83 | 32,83 | 00:00:00 | | 2005-10-04 | 32,46 | 3.431.700 | 33,15 | 32,33 | 33,04 | 00:00:00 | | 2005-10-05 | 31,26 | 3.914.400 | 32,14 | 31,13 | 32,12 | 00:00:00 | | 2005-10-06 | 31,07 | 3.773.600 | 31,40 | 30,78 | 31,38 | 00:00:00 | | 2005-10-07 | 31,81 | 3.433.200 | 31,88 | 31,22 | 31,42 | 00:00:00 | | 2005-10-10 | 31,35 | 2.237.000 | 31,95 | 31,31 | 31,80 | 00:00:00 | | 2005-10-11 | 31,03 | 3.550.400 | 31,63 | 30,95 | 31,38 | 00:00:00 | | 2005-10-12 | 30,43 | 3.907.400 | 31,10 | 30,06 | 30,89 | 00:00:00 | | 2005-10-13 | 30,58 | 2.186.900 | 30,59 | 30,11 | 30,25 | 00:00:00 | | 2005-10-14 | 30,93 | 2.472.900 | 33,10 | 30,48 | 33,10 | 00:00:00 | | 2005-10-17 | 30,84 | 2.226.300 | 30,94 | 30,45 | 30,83 | 00:00:00 | | 2005-10-18 | 30,65 | 2.151.400 | 30,84 | 30,42 | 30,75 | 00:00:00 | | 2005-10-19 | 31,18 | 3.783.700 | 31,39 | 30,40 | 30,65 | 00:00:00 | | 2005-10-20 | 30,82 | 2.616.900 | 31,60 | 30,69 | 31,20 | 00:00:00 | | 2005-10-21 | 31,09 | 2.229.200 | 31,38 | 30,72 | 30,90 | 00:00:00 | | 2005-10-24 | 31,17 | 1.682.400 | 31,46 | 30,96 | 31,09 | 00:00:00 | | 2005-10-25 | 31,18 | 2.439.400 | 31,39 | 30,95 | 31,10 | 00:00:00 | | 2005-10-26 | 30,99 | 1.720.400 | 31,44 | 30,97 | 31,10 | 00:00:00 | | 2005-10-27 | 30,57 | 1.281.700 | 30,94 | 30,52 | 30,80 | 00:00:00 | | 2005-10-28 | 31,00 | 2.380.700 | 31,05 | 29,97 | 30,64 | 00:00:00 | | 2005-10-31 | 32,01 | 3.046.200 | 32,14 | 30,95 | 31,00 | 00:00:00 | | 2005-11-01 | 32,13 | 1.921.700 | 32,49 | 31,90 | 32,01 | 00:00:00 | | 2005-11-02 | 32,68 | 1.758.000 | 32,87 | 32,06 | 32,10 | 00:00:00 | | 2005-11-03 | 32,70 | 1.493.000 | 33,02 | 32,60 | 32,79 | 00:00:00 | | 2005-11-04 | 32,80 | 2.044.100 | 33,00 | 32,65 | 32,66 | 00:00:00 | | 2005-11-07 | 32,90 | 1.679.900 | 32,95 | 32,49 | 32,60 | 00:00:00 | | 2005-11-08 | 32,97 | 4.539.100 | 33,10 | 32,72 | 32,72 | 00:00:00 | | 2005-11-09 | 33,03 | 3.155.800 | 33,18 | 32,81 | 32,90 | 00:00:00 | | 2005-11-10 | 33,04 | 2.850.500 | 33,17 | 32,88 | 33,03 | 00:00:00 | | 2005-11-11 | 32,93 | 2.252.800 | 33,03 | 32,70 | 32,77 | 00:00:00 | | 2005-11-14 | 32,90 | 3.538.100 | 33,29 | 32,78 | 32,80 | 00:00:00 | | 2005-11-15 | 34,50 | 15.631.000 | 34,95 | 34,42 | 34,80 | 00:00:00 | | 2005-11-16 | 34,25 | 4.248.600 | 34,60 | 34,17 | 34,25 | 00:00:00 | | 2005-11-17 | 34,76 | 5.857.400 | 34,79 | 34,16 | 34,20 | 00:00:00 | | 2005-11-18 | 34,91 | 4.924.900 | 34,95 | 34,58 | 34,79 | 00:00:00 | | 2005-11-21 | 34,98 | 4.072.500 | 35,09 | 34,59 | 34,60 | 00:00:00 | | 2005-11-22 | 35,57 | 3.847.900 | 35,80 | 34,85 | 34,85 | 00:00:00 | | 2005-11-23 | 35,65 | 2.512.300 | 35,79 | 35,45 | 35,45 | 00:00:00 | | 2005-11-25 | 35,69 | 1.073.400 | 35,77 | 35,61 | 35,65 | 00:00:00 | | 2005-11-28 | 35,65 | 3.296.500 | 35,65 | 35,42 | 35,60 | 00:00:00 | | 2005-11-29 | 35,49 | 3.218.700 | 35,81 | 35,43 | 35,60 | 00:00:00 | | 2005-11-30 | 35,66 | 2.488.200 | 35,78 | 35,40 | 35,40 | 00:00:00 | | 2005-12-01 | 35,98 | 3.959.100 | 36,10 | 35,60 | 35,66 | 00:00:00 | | 2005-12-02 | 35,49 | 5.779.000 | 35,84 | 35,18 | 35,80 | 00:00:00 | | 2005-12-05 | 35,00 | 5.133.500 | 35,80 | 34,87 | 35,50 | 00:00:00 | | 2005-12-06 | 34,94 | 6.809.500 | 35,16 | 34,84 | 35,00 | 00:00:00 | | 2005-12-07 | 34,48 | 5.745.800 | 35,00 | 34,39 | 35,00 | 00:00:00 | | 2005-12-08 | 34,58 | 5.670.900 | 34,71 | 34,15 | 34,55 | 00:00:00 | | 2005-12-09 | 35,27 | 8.991.300 | 35,36 | 34,65 | 34,70 | 00:00:00 | | 2005-12-12 | 35,65 | 8.644.100 | 35,85 | 35,23 | 35,23 | 00:00:00 | | 2005-12-13 | 35,98 | 12.511.800 | 36,00 | 35,61 | 35,63 | 00:00:00 | | 2005-12-14 | 35,53 | 14.446.300 | 36,00 | 35,40 | 35,95 | 00:00:00 | | 2005-12-15 | 35,21 | 2.634.700 | 35,59 | 35,18 | 35,50 | 00:00:00 | | 2005-12-16 | 35,30 | 3.272.700 | 35,44 | 35,27 | 35,38 | 00:00:00 | | 2005-12-19 | 35,05 | 3.376.100 | 35,50 | 34,98 | 35,22 | 00:00:00 | | 2005-12-20 | 34,82 | 2.942.100 | 35,05 | 34,50 | 35,00 | 00:00:00 | | 2005-12-21 | 34,86 | 4.211.400 | 35,37 | 34,85 | 34,99 | 00:00:00 | | 2005-12-22 | 35,07 | 2.988.700 | 35,12 | 34,80 | 34,85 | 00:00:00 | | 2005-12-23 | 34,90 | 1.277.800 | 35,15 | 34,80 | 35,00 | 00:00:00 | | 2005-12-27 | 33,98 | 2.139.500 | 34,85 | 33,94 | 34,80 | 00:00:00 | | 2005-12-28 | 33,90 | 2.792.200 | 34,25 | 33,60 | 34,20 | 00:00:00 | | 2005-12-29 | 33,47 | 2.170.400 | 34,02 | 33,46 | 34,00 | 00:00:00 | | 2005-12-30 | 33,29 | 2.320.900 | 33,46 | 33,09 | 33,28 | 00:00:00 | | 2006-01-03 | 33,50 | 3.796.200 | 33,58 | 32,82 | 33,40 | 00:00:00 | | 2006-01-04 | 33,59 | 3.001.300 | 33,83 | 33,37 | 33,55 | 00:00:00 | | 2006-01-05 | 34,47 | 3.458.800 | 34,47 | 33,45 | 33,45 | 00:00:00 | | 2006-01-06 | 34,65 | 4.396.500 | 34,79 | 34,09 | 34,50 | 00:00:00 | | 2006-01-09 | 34,55 | 2.920.500 | 34,80 | 34,42 | 34,65 | 00:00:00 | | 2006-01-10 | 35,00 | 2.153.700 | 35,00 | 34,10 | 34,25 | 00:00:00 | | 2006-01-11 | 34,99 | 2.056.500 | 35,08 | 34,60 | 35,00 | 00:00:00 | | 2006-01-12 | 34,22 | 3.923.000 | 34,85 | 34,18 | 34,75 | 00:00:00 | | 2006-01-13 | 33,96 | 2.933.900 | 34,25 | 33,59 | 34,13 | 00:00:00 | | 2006-01-17 | 33,76 | 2.501.200 | 33,76 | 33,30 | 33,67 | 00:00:00 | | 2006-01-18 | 34,46 | 2.824.600 | 34,58 | 33,41 | 33,74 | 00:00:00 | | 2006-01-19 | 35,00 | 3.130.300 | 35,25 | 34,49 | 34,50 | 00:00:00 | | 2006-01-20 | 34,25 | 3.717.200 | 35,00 | 34,00 | 34,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
