Última Hora: "Próximo sorteio do Euromilhões com 'jackpot' de 107 milhoes de euros - Correio da Manhã" Sat, 18 Aug 2018 00:03:02 GMT    "Isabel dos Santos perde apoio do Estado angolano na Efacec - PÚBLICO" Fri, 17 Aug 2018 10:49:35 GMT    "Adeus, resgate. Oito anos depois, como estão os juros da Grécia? - Jornal de Negócios - Portugal" Sat, 18 Aug 2018 14:01:50 GMT    "Três centrais solares nascem em Santarém - Correio da Manhã" Sun, 19 Aug 2018 09:07:45 GMT    "Crise na ferrovia: clientes da CP ?desconhecem direito a indemnizações? - PÚBLICO" Sun, 19 Aug 2018 06:48:56 GMT    "Daimler chama às oficinas um milhão de carros - AutoPortal" Sun, 19 Aug 2018 08:42:04 GMT    "Morreu o empresário Pedro Queiroz Pereira - Correio da Manhã" Sun, 19 Aug 2018 07:02:40 GMT    "CGD quer nivelar direitos, resta saber qual vai ser a moeda de troca - Expresso" Sun, 19 Aug 2018 09:00:32 GMT    "Raspa e ganha 10 mil euros no primeiro dia de férias - Correio da Manhã" Sun, 19 Aug 2018 01:14:57 GMT   "" Sun, 19 Aug 2018 09:29:10 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.72 (+0.99%) Agilent Technolog - [Ticker: A]Gráfico Agilent Technolog  Noticias Agilent Technolog  Descargar Históricos de Metastock Agilent Technolog y Otros  Análisis Técnico Agilent Technolog  
Última Transacción64,780Hora de Cotización2018-08-17 - 00:00:00
Variación--0.72 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo65,480Mínimo64,740
Volumen153.169Volumen Medio (3m)0
Demanda / Oferta68,130 x 1.200 - 68,140 x 600Yield
Cierre Anterior65,500PER0,00%
Apertura65,480EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2018-08-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-05-1634,859.654.60036,5934,6936,2500:00:00
2006-05-1734,794.387.40035,2034,5934,8000:00:00
2006-05-1834,843.136.50035,5534,7734,9700:00:00
2006-05-1934,984.083.80035,1334,5534,9500:00:00
2006-05-2234,443.512.90034,9734,1534,9300:00:00
2006-05-2334,492.855.60035,1234,4034,5300:00:00
2006-05-2434,123.256.50035,0233,5034,3900:00:00
2006-05-2533,913.792.60034,4533,4834,4000:00:00
2006-05-2634,632.193.40034,8034,0134,1500:00:00
2006-05-3034,082.638.60034,6534,0234,5700:00:00
2006-05-3134,893.898.20034,9534,0734,0700:00:00
2006-06-0135,033.102.20035,1534,6134,7000:00:00
2006-06-0235,522.625.70035,6134,8835,0900:00:00
2006-06-0534,343.104.70035,3734,3135,3000:00:00
2006-06-0634,043.184.70034,6133,6934,5900:00:00
2006-06-0733,902.241.90034,4333,6034,0500:00:00
2006-06-0833,513.052.00033,7232,8033,7000:00:00
2006-06-0933,732.352.60034,0533,2633,5100:00:00
2006-06-1232,605.103.40033,8432,1833,7000:00:00
2006-06-1331,457.520.60032,7731,3032,5000:00:00
2006-06-1431,924.400.80031,9531,3531,4500:00:00
2006-06-1533,384.037.10033,5032,0232,0400:00:00
2006-06-1633,352.524.60033,5233,0633,2200:00:00
2006-06-1932,361.987.90033,5432,2533,4000:00:00
2006-06-2032,181.492.40032,6632,0732,3500:00:00
2006-06-2132,661.383.20032,8832,1732,1700:00:00
2006-06-2232,271.322.20032,7232,1032,5600:00:00
2006-06-2331,196.082.90032,0029,8432,0000:00:00
2006-06-2631,442.812.90031,5431,0631,3000:00:00
2006-06-2730,443.627.70031,4030,3830,6000:00:00
2006-06-2830,562.492.20030,8230,0730,4300:00:00
2006-06-2931,512.692.70031,5430,5030,6700:00:00
2006-06-3031,563.885.40032,1131,5431,5600:00:00
2006-07-0331,86996.70032,0031,4831,7400:00:00
2006-07-0531,332.480.00031,7531,0531,6700:00:00
2006-07-0631,641.469.40031,8731,3131,3200:00:00
2006-07-0731,021.698.70031,5030,7431,5000:00:00
2006-07-1030,751.566.50031,4030,5331,1800:00:00
2006-07-1130,185.217.60030,6529,3730,6500:00:00
2006-07-1228,506.978.80030,1827,8830,1800:00:00
2006-07-1328,473.897.00028,8328,2128,4500:00:00
2006-07-1428,692.504.80028,7928,1528,4500:00:00
2006-07-1728,842.461.00028,8928,5328,6500:00:00
2006-07-1828,302.617.90029,0027,6828,8300:00:00
2006-07-1929,402.241.10029,5028,3828,3800:00:00
2006-07-2028,772.447.10029,9628,7229,5000:00:00
2006-07-2127,863.514.50028,9127,4828,9000:00:00
2006-07-2429,043.565.20029,2627,8927,8900:00:00
2006-07-2529,162.654.60029,8228,8829,0400:00:00
2006-07-2627,815.702.10029,1127,8029,0800:00:00
2006-07-2727,533.550.40028,1827,4928,0000:00:00
2006-07-2827,923.168.00028,1727,4727,6300:00:00
2006-07-3128,441.698.40028,5427,6527,8000:00:00
2006-08-0128,052.677.80028,3427,7528,3200:00:00
2006-08-0228,132.430.00028,5727,8028,0000:00:00
2006-08-0328,201.590.40028,3427,7427,8500:00:00
2006-08-0428,051.517.40029,0027,7528,6100:00:00
2006-08-0727,751.473.60028,0027,5127,9400:00:00
2006-08-0827,082.084.50027,8126,9627,7500:00:00
2006-08-0927,281.653.40028,2627,1527,4300:00:00
2006-08-1027,802.387.50027,8627,0827,1900:00:00
2006-08-1127,201.638.80027,6827,1027,6500:00:00
2006-08-1428,473.845.40028,8727,4227,4400:00:00
2006-08-1531,126.259.80031,8530,7030,8900:00:00
2006-08-1632,014.125.40032,2830,8431,7400:00:00
2006-08-1732,282.216.10032,3331,7232,0000:00:00
2006-08-1831,802.932.40032,2731,4232,2700:00:00
2006-08-2131,321.393.50031,7131,2031,7000:00:00
2006-08-2230,892.301.40031,4830,8531,1800:00:00
2006-08-2330,541.284.30031,1630,5230,8000:00:00
2006-08-2430,571.718.80031,0030,5030,7000:00:00
2006-08-2530,471.961.10030,6730,3530,4700:00:00
2006-08-2830,801.557.20030,9630,4230,4400:00:00
2006-08-2931,362.240.40031,4530,8630,8800:00:00
2006-08-3032,002.507.40032,1031,5231,5600:00:00
2006-08-3132,161.821.20032,2531,6332,1800:00:00
2006-09-0131,522.224.80032,2531,5232,1600:00:00
2006-09-0531,572.079.30031,6530,8731,3400:00:00
2006-09-0630,692.372.50031,3630,6531,3500:00:00
2006-09-0730,442.349.30030,9530,3130,5500:00:00
2006-09-0830,681.210.00030,8530,4530,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters