|
 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 2023-12-10 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 34,25 | 3.717.200 | 35,00 | 34,00 | 34,85 | 00:00:00 | | 2006-01-23 | 34,25 | 1.575.900 | 34,58 | 34,14 | 34,20 | 00:00:00 | | 2006-01-24 | 34,32 | 1.760.200 | 34,55 | 34,15 | 34,25 | 00:00:00 | | 2006-01-25 | 34,27 | 1.383.000 | 34,38 | 34,16 | 34,33 | 00:00:00 | | 2006-01-26 | 34,11 | 2.285.100 | 34,49 | 33,69 | 34,44 | 00:00:00 | | 2006-01-27 | 34,14 | 2.022.400 | 34,50 | 34,08 | 34,10 | 00:00:00 | | 2006-01-30 | 34,40 | 1.310.900 | 34,47 | 34,10 | 34,10 | 00:00:00 | | 2006-01-31 | 33,91 | 2.924.400 | 34,32 | 33,91 | 34,25 | 00:00:00 | | 2006-02-01 | 34,96 | 2.896.300 | 35,00 | 33,78 | 33,78 | 00:00:00 | | 2006-02-02 | 34,27 | 1.552.700 | 34,80 | 34,00 | 34,50 | 00:00:00 | | 2006-02-03 | 34,33 | 1.430.600 | 34,59 | 34,03 | 34,15 | 00:00:00 | | 2006-02-06 | 34,74 | 1.618.800 | 34,99 | 34,13 | 34,27 | 00:00:00 | | 2006-02-07 | 34,00 | 2.147.400 | 34,68 | 33,52 | 34,55 | 00:00:00 | | 2006-02-08 | 34,54 | 1.785.600 | 34,59 | 34,05 | 34,05 | 00:00:00 | | 2006-02-09 | 35,13 | 4.551.600 | 35,40 | 34,95 | 34,95 | 00:00:00 | | 2006-02-10 | 35,87 | 5.582.000 | 35,87 | 35,00 | 35,00 | 00:00:00 | | 2006-02-13 | 34,45 | 6.355.800 | 35,32 | 34,02 | 35,20 | 00:00:00 | | 2006-02-14 | 34,80 | 3.651.000 | 35,23 | 34,34 | 34,58 | 00:00:00 | | 2006-02-15 | 34,99 | 3.432.200 | 35,11 | 34,10 | 34,55 | 00:00:00 | | 2006-02-16 | 34,78 | 2.350.300 | 35,20 | 34,70 | 34,89 | 00:00:00 | | 2006-02-17 | 34,99 | 3.222.400 | 35,14 | 34,53 | 34,60 | 00:00:00 | | 2006-02-21 | 35,14 | 3.220.400 | 35,36 | 34,92 | 34,93 | 00:00:00 | | 2006-02-22 | 35,44 | 2.691.200 | 35,44 | 35,11 | 35,14 | 00:00:00 | | 2006-02-23 | 36,00 | 5.031.200 | 36,30 | 35,47 | 35,50 | 00:00:00 | | 2006-02-24 | 35,92 | 2.098.600 | 36,28 | 35,76 | 36,09 | 00:00:00 | | 2006-02-27 | 36,59 | 3.512.400 | 36,74 | 35,85 | 35,85 | 00:00:00 | | 2006-02-28 | 36,00 | 2.331.200 | 36,50 | 35,95 | 36,25 | 00:00:00 | | 2006-03-01 | 36,71 | 1.908.500 | 36,71 | 36,10 | 36,10 | 00:00:00 | | 2006-03-02 | 36,32 | 2.086.400 | 36,60 | 36,20 | 36,55 | 00:00:00 | | 2006-03-03 | 36,22 | 1.519.300 | 36,60 | 36,04 | 36,07 | 00:00:00 | | 2006-03-06 | 36,18 | 1.548.600 | 36,34 | 35,88 | 36,20 | 00:00:00 | | 2006-03-07 | 36,35 | 2.751.700 | 36,45 | 35,91 | 36,01 | 00:00:00 | | 2006-03-08 | 36,56 | 2.559.000 | 36,82 | 36,20 | 36,35 | 00:00:00 | | 2006-03-09 | 36,21 | 2.927.600 | 36,79 | 36,17 | 36,74 | 00:00:00 | | 2006-03-10 | 36,38 | 2.127.400 | 36,55 | 35,75 | 36,20 | 00:00:00 | | 2006-03-13 | 36,93 | 3.255.700 | 36,97 | 36,40 | 36,40 | 00:00:00 | | 2006-03-14 | 36,84 | 3.067.200 | 36,95 | 36,46 | 36,82 | 00:00:00 | | 2006-03-15 | 37,53 | 4.014.600 | 37,59 | 36,42 | 36,66 | 00:00:00 | | 2006-03-16 | 37,74 | 3.603.200 | 37,99 | 37,47 | 37,47 | 00:00:00 | | 2006-03-17 | 37,92 | 5.054.400 | 38,14 | 37,62 | 37,75 | 00:00:00 | | 2006-03-20 | 37,72 | 1.727.400 | 37,90 | 37,37 | 37,87 | 00:00:00 | | 2006-03-21 | 37,12 | 2.571.400 | 37,72 | 37,00 | 37,60 | 00:00:00 | | 2006-03-22 | 37,10 | 3.285.700 | 37,18 | 36,81 | 37,08 | 00:00:00 | | 2006-03-23 | 37,20 | 2.079.400 | 37,35 | 36,67 | 37,15 | 00:00:00 | | 2006-03-24 | 37,37 | 1.785.300 | 37,50 | 37,05 | 37,10 | 00:00:00 | | 2006-03-27 | 36,68 | 2.019.700 | 37,13 | 36,68 | 37,12 | 00:00:00 | | 2006-03-28 | 36,27 | 2.006.600 | 36,73 | 36,21 | 36,65 | 00:00:00 | | 2006-03-29 | 36,96 | 2.727.900 | 37,08 | 36,29 | 36,29 | 00:00:00 | | 2006-03-30 | 37,30 | 2.532.200 | 37,50 | 36,87 | 36,90 | 00:00:00 | | 2006-03-31 | 37,55 | 2.734.200 | 37,65 | 37,30 | 37,30 | 00:00:00 | | 2006-04-03 | 38,10 | 3.023.900 | 38,36 | 37,70 | 37,80 | 00:00:00 | | 2006-04-04 | 38,05 | 1.827.300 | 38,20 | 37,84 | 38,03 | 00:00:00 | | 2006-04-05 | 38,22 | 1.726.900 | 38,30 | 37,94 | 38,03 | 00:00:00 | | 2006-04-06 | 38,50 | 2.354.600 | 38,55 | 38,10 | 38,15 | 00:00:00 | | 2006-04-07 | 37,86 | 2.270.900 | 38,50 | 37,65 | 38,38 | 00:00:00 | | 2006-04-10 | 36,92 | 2.149.700 | 38,00 | 36,65 | 37,76 | 00:00:00 | | 2006-04-11 | 36,97 | 1.608.900 | 37,25 | 36,45 | 37,10 | 00:00:00 | | 2006-04-12 | 36,33 | 1.424.900 | 37,10 | 36,26 | 36,90 | 00:00:00 | | 2006-04-13 | 36,67 | 1.169.400 | 36,73 | 36,11 | 36,15 | 00:00:00 | | 2006-04-17 | 36,86 | 1.682.300 | 37,04 | 36,50 | 36,66 | 00:00:00 | | 2006-04-18 | 37,99 | 3.646.100 | 38,21 | 36,95 | 37,08 | 00:00:00 | | 2006-04-19 | 38,61 | 3.015.700 | 38,70 | 37,91 | 37,92 | 00:00:00 | | 2006-04-20 | 38,97 | 3.494.100 | 39,45 | 38,63 | 38,68 | 00:00:00 | | 2006-04-21 | 38,82 | 2.289.900 | 39,14 | 38,56 | 39,05 | 00:00:00 | | 2006-04-24 | 38,42 | 1.816.300 | 38,72 | 38,22 | 38,67 | 00:00:00 | | 2006-04-25 | 38,87 | 2.262.800 | 38,98 | 38,40 | 38,43 | 00:00:00 | | 2006-04-26 | 38,80 | 1.695.000 | 39,00 | 38,50 | 38,95 | 00:00:00 | | 2006-04-27 | 39,00 | 2.935.800 | 39,54 | 38,67 | 38,74 | 00:00:00 | | 2006-04-28 | 38,42 | 1.985.000 | 38,96 | 38,38 | 38,90 | 00:00:00 | | 2006-05-01 | 38,75 | 2.130.000 | 39,00 | 38,40 | 38,55 | 00:00:00 | | 2006-05-02 | 39,03 | 1.717.400 | 39,10 | 38,72 | 38,75 | 00:00:00 | | 2006-05-03 | 38,93 | 1.368.200 | 39,02 | 38,57 | 38,95 | 00:00:00 | | 2006-05-04 | 38,86 | 2.022.700 | 39,28 | 38,70 | 38,93 | 00:00:00 | | 2006-05-05 | 39,15 | 1.464.500 | 39,25 | 38,85 | 39,00 | 00:00:00 | | 2006-05-08 | 39,00 | 2.187.300 | 39,45 | 38,96 | 39,10 | 00:00:00 | | 2006-05-09 | 38,88 | 1.616.500 | 39,14 | 38,60 | 39,14 | 00:00:00 | | 2006-05-10 | 38,67 | 1.980.400 | 38,99 | 38,47 | 38,70 | 00:00:00 | | 2006-05-11 | 38,67 | 2.556.900 | 38,75 | 38,17 | 38,40 | 00:00:00 | | 2006-05-12 | 37,25 | 3.387.000 | 38,55 | 37,18 | 38,45 | 00:00:00 | | 2006-05-15 | 37,97 | 3.421.100 | 38,13 | 37,25 | 37,35 | 00:00:00 | | 2006-05-16 | 34,85 | 9.654.600 | 36,59 | 34,69 | 36,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
