|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 90,75 | 1.631.800 | 93,25 | 89,00 | 89,12 | 00:00:00 | | 2000-04-28 | 88,62 | 1.272.800 | 90,06 | 86,94 | 90,00 | 00:00:00 | | 2000-05-01 | 95,37 | 1.356.000 | 96,25 | 88,62 | 88,62 | 00:00:00 | | 2000-05-02 | 100,77 | 3.046.800 | 104,12 | 97,44 | 98,25 | 00:00:00 | | 2000-05-03 | 91,50 | 1.664.800 | 98,00 | 89,62 | 97,50 | 00:00:00 | | 2000-05-04 | 90,25 | 850.000 | 91,50 | 88,25 | 91,50 | 00:00:00 | | 2000-05-05 | 91,44 | 903.700 | 93,44 | 89,62 | 90,19 | 00:00:00 | | 2000-05-08 | 84,75 | 771.300 | 91,87 | 84,56 | 91,87 | 00:00:00 | | 2000-05-09 | 80,19 | 1.229.300 | 86,50 | 78,56 | 85,50 | 00:00:00 | | 2000-05-10 | 77,00 | 1.145.500 | 79,69 | 75,75 | 79,00 | 00:00:00 | | 2000-05-11 | 76,56 | 1.203.100 | 79,37 | 76,00 | 77,50 | 00:00:00 | | 2000-05-12 | 90,56 | 9.703.800 | 98,00 | 82,25 | 84,00 | 00:00:00 | | 2000-05-15 | 88,19 | 3.178.000 | 91,00 | 85,12 | 90,00 | 00:00:00 | | 2000-05-16 | 88,50 | 4.127.900 | 96,94 | 88,00 | 90,12 | 00:00:00 | | 2000-05-17 | 78,00 | 8.906.100 | 83,75 | 76,81 | 83,25 | 00:00:00 | | 2000-05-18 | 71,00 | 4.401.600 | 78,94 | 71,00 | 78,00 | 00:00:00 | | 2000-05-19 | 66,62 | 3.763.300 | 74,69 | 66,12 | 72,69 | 00:00:00 | | 2000-05-22 | 62,38 | 5.594.200 | 68,00 | 59,94 | 67,00 | 00:00:00 | | 2000-05-23 | 58,00 | 3.730.100 | 63,25 | 56,56 | 61,94 | 00:00:00 | | 2000-05-24 | 59,00 | 5.691.900 | 59,94 | 54,00 | 57,75 | 00:00:00 | | 2000-05-25 | 68,75 | 5.492.200 | 68,75 | 58,25 | 59,25 | 00:00:00 | | 2000-05-26 | 65,00 | 3.545.300 | 68,50 | 64,31 | 67,00 | 00:00:00 | | 2000-05-30 | 75,37 | 3.818.900 | 76,44 | 66,06 | 66,19 | 00:00:00 | | 2000-05-31 | 73,62 | 3.153.300 | 78,19 | 72,75 | 74,00 | 00:00:00 | | 2000-06-01 | 73,00 | 2.824.200 | 76,31 | 72,75 | 74,44 | 00:00:00 | | 2000-06-02 | 81,75 | 12.222.000 | 82,00 | 73,50 | 73,50 | 00:00:00 | | 2000-06-05 | 79,00 | 7.613.100 | 83,75 | 76,50 | 81,00 | 00:00:00 | | 2000-06-06 | 71,00 | 8.713.000 | 75,50 | 69,06 | 75,19 | 00:00:00 | | 2000-06-07 | 67,00 | 8.170.500 | 72,25 | 65,50 | 70,00 | 00:00:00 | | 2000-06-08 | 69,12 | 6.846.400 | 69,81 | 66,81 | 67,00 | 00:00:00 | | 2000-06-09 | 70,87 | 6.631.000 | 72,81 | 69,75 | 69,75 | 00:00:00 | | 2000-06-12 | 66,00 | 4.059.300 | 72,62 | 65,25 | 72,62 | 00:00:00 | | 2000-06-13 | 69,06 | 5.521.000 | 71,75 | 64,50 | 64,50 | 00:00:00 | | 2000-06-14 | 67,75 | 4.013.500 | 71,50 | 67,00 | 70,75 | 00:00:00 | | 2000-06-15 | 65,94 | 4.862.500 | 67,94 | 64,81 | 67,94 | 00:00:00 | | 2000-06-16 | 62,63 | 4.640.700 | 66,56 | 62,00 | 66,19 | 00:00:00 | | 2000-06-19 | 68,00 | 4.872.300 | 69,00 | 62,13 | 62,13 | 00:00:00 | | 2000-06-20 | 73,62 | 8.382.100 | 75,87 | 68,37 | 68,94 | 00:00:00 | | 2000-06-21 | 78,50 | 6.421.800 | 79,94 | 73,31 | 73,37 | 00:00:00 | | 2000-06-22 | 75,75 | 4.816.700 | 79,81 | 74,37 | 79,75 | 00:00:00 | | 2000-06-23 | 75,12 | 2.839.400 | 77,50 | 73,87 | 73,94 | 00:00:00 | | 2000-06-26 | 75,12 | 2.735.600 | 76,31 | 74,06 | 75,00 | 00:00:00 | | 2000-06-27 | 75,44 | 2.940.000 | 76,81 | 74,12 | 74,87 | 00:00:00 | | 2000-06-28 | 79,50 | 7.078.100 | 80,19 | 77,75 | 78,75 | 00:00:00 | | 2000-06-29 | 75,87 | 6.195.100 | 79,94 | 75,00 | 79,87 | 00:00:00 | | 2000-06-30 | 73,75 | 5.922.900 | 79,50 | 73,66 | 76,69 | 00:00:00 | | 2000-07-03 | 73,69 | 2.285.900 | 74,19 | 71,75 | 74,00 | 00:00:00 | | 2000-07-05 | 70,25 | 3.862.600 | 72,69 | 69,62 | 72,12 | 00:00:00 | | 2000-07-06 | 69,12 | 3.005.300 | 70,44 | 68,31 | 70,00 | 00:00:00 | | 2000-07-07 | 67,50 | 4.286.300 | 70,44 | 66,75 | 70,00 | 00:00:00 | | 2000-07-10 | 68,50 | 3.836.000 | 70,25 | 67,62 | 67,75 | 00:00:00 | | 2000-07-11 | 67,31 | 2.987.600 | 68,56 | 66,12 | 68,00 | 00:00:00 | | 2000-07-12 | 69,00 | 2.712.800 | 70,62 | 68,06 | 69,44 | 00:00:00 | | 2000-07-13 | 71,00 | 4.177.800 | 72,50 | 68,75 | 69,00 | 00:00:00 | | 2000-07-14 | 77,06 | 5.438.900 | 78,25 | 71,50 | 71,50 | 00:00:00 | | 2000-07-17 | 78,25 | 4.410.700 | 80,94 | 76,25 | 76,87 | 00:00:00 | | 2000-07-18 | 76,62 | 2.619.100 | 78,00 | 74,00 | 78,00 | 00:00:00 | | 2000-07-19 | 74,06 | 2.531.500 | 76,06 | 72,75 | 76,00 | 00:00:00 | | 2000-07-20 | 54,00 | 2.540.500 | 76,31 | 54,00 | 73,87 | 00:00:00 | | 2000-07-21 | 48,06 | 26.067.300 | 51,50 | 46,25 | 51,50 | 00:00:00 | | 2000-07-24 | 49,50 | 10.005.100 | 50,19 | 47,75 | 50,00 | 00:00:00 | | 2000-07-25 | 44,75 | 6.534.900 | 49,50 | 44,75 | 49,06 | 00:00:00 | | 2000-07-26 | 43,00 | 8.144.000 | 46,63 | 42,81 | 45,94 | 00:00:00 | | 2000-07-27 | 40,75 | 7.045.500 | 44,94 | 40,38 | 44,25 | 00:00:00 | | 2000-07-28 | 41,25 | 6.879.100 | 41,88 | 39,50 | 41,75 | 00:00:00 | | 2000-07-31 | 40,75 | 5.760.500 | 42,19 | 40,13 | 41,06 | 00:00:00 | | 2000-08-01 | 40,50 | 4.242.500 | 41,19 | 39,50 | 40,69 | 00:00:00 | | 2000-08-02 | 40,13 | 4.827.500 | 41,19 | 39,50 | 40,13 | 00:00:00 | | 2000-08-03 | 41,00 | 6.146.000 | 41,00 | 38,56 | 39,13 | 00:00:00 | | 2000-08-04 | 40,06 | 3.685.600 | 41,44 | 39,63 | 40,50 | 00:00:00 | | 2000-08-07 | 39,75 | 3.977.700 | 41,25 | 38,94 | 40,63 | 00:00:00 | | 2000-08-08 | 38,81 | 3.659.600 | 39,69 | 38,19 | 39,69 | 00:00:00 | | 2000-08-09 | 39,31 | 3.348.000 | 39,88 | 38,50 | 38,75 | 00:00:00 | | 2000-08-10 | 39,00 | 2.234.400 | 39,81 | 38,69 | 39,06 | 00:00:00 | | 2000-08-11 | 40,63 | 2.454.400 | 40,81 | 38,94 | 39,75 | 00:00:00 | | 2000-08-14 | 43,50 | 3.960.000 | 43,56 | 41,50 | 42,00 | 00:00:00 | | 2000-08-15 | 42,50 | 3.209.900 | 44,25 | 42,50 | 43,75 | 00:00:00 | | 2000-08-16 | 43,50 | 2.247.000 | 43,50 | 41,63 | 42,75 | 00:00:00 | | 2000-08-17 | 46,50 | 6.818.600 | 47,25 | 43,13 | 43,13 | 00:00:00 | | 2000-08-18 | 56,38 | 12.720.800 | 58,13 | 55,06 | 57,75 | 00:00:00 | | 2000-08-21 | 60,50 | 6.134.600 | 60,50 | 57,31 | 58,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
