|
 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 2023-12-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-08 | 30,68 | 1.210.000 | 30,85 | 30,45 | 30,50 | 00:00:00 | | 2006-09-11 | 31,09 | 4.995.600 | 31,38 | 30,55 | 30,55 | 00:00:00 | | 2006-09-12 | 31,50 | 3.010.800 | 31,65 | 31,01 | 31,08 | 00:00:00 | | 2006-09-13 | 31,35 | 1.941.100 | 31,68 | 31,20 | 31,60 | 00:00:00 | | 2006-09-14 | 31,00 | 2.232.200 | 31,24 | 30,75 | 31,10 | 00:00:00 | | 2006-09-15 | 30,92 | 4.692.100 | 31,05 | 30,50 | 31,02 | 00:00:00 | | 2006-09-18 | 31,18 | 2.440.900 | 31,31 | 30,79 | 30,93 | 00:00:00 | | 2006-09-19 | 31,45 | 2.712.400 | 31,47 | 30,84 | 31,20 | 00:00:00 | | 2006-09-20 | 32,60 | 3.547.800 | 32,69 | 31,79 | 31,83 | 00:00:00 | | 2006-09-21 | 33,08 | 3.673.100 | 33,40 | 32,83 | 32,96 | 00:00:00 | | 2006-09-22 | 32,48 | 2.524.900 | 32,98 | 32,19 | 32,95 | 00:00:00 | | 2006-09-25 | 32,89 | 1.918.200 | 33,17 | 32,28 | 32,53 | 00:00:00 | | 2006-09-26 | 32,94 | 2.303.800 | 33,25 | 32,53 | 32,82 | 00:00:00 | | 2006-09-27 | 32,27 | 4.046.000 | 33,05 | 32,12 | 32,95 | 00:00:00 | | 2006-09-28 | 32,98 | 3.867.700 | 33,01 | 32,06 | 32,18 | 00:00:00 | | 2006-09-29 | 32,69 | 1.455.800 | 33,17 | 32,64 | 33,00 | 00:00:00 | | 2006-10-02 | 32,32 | 2.832.000 | 32,78 | 32,12 | 32,50 | 00:00:00 | | 2006-10-03 | 32,24 | 2.303.100 | 32,58 | 32,05 | 32,07 | 00:00:00 | | 2006-10-04 | 33,04 | 2.533.100 | 33,12 | 32,14 | 32,15 | 00:00:00 | | 2006-10-05 | 32,90 | 1.699.400 | 33,01 | 32,50 | 32,84 | 00:00:00 | | 2006-10-06 | 33,29 | 2.098.700 | 33,40 | 32,42 | 32,65 | 00:00:00 | | 2006-10-09 | 33,42 | 2.789.000 | 33,58 | 32,77 | 33,05 | 00:00:00 | | 2006-10-10 | 33,35 | 2.049.800 | 33,61 | 33,22 | 33,35 | 00:00:00 | | 2006-10-11 | 33,18 | 2.566.500 | 33,66 | 32,79 | 33,00 | 00:00:00 | | 2006-10-12 | 33,58 | 1.693.700 | 33,72 | 33,17 | 33,21 | 00:00:00 | | 2006-10-13 | 34,50 | 2.980.100 | 34,63 | 33,49 | 33,50 | 00:00:00 | | 2006-10-16 | 34,32 | 1.868.800 | 34,63 | 34,20 | 34,50 | 00:00:00 | | 2006-10-17 | 34,40 | 5.016.800 | 34,60 | 33,90 | 33,90 | 00:00:00 | | 2006-10-18 | 35,01 | 3.838.800 | 35,12 | 34,54 | 34,65 | 00:00:00 | | 2006-10-19 | 34,92 | 2.149.900 | 35,10 | 34,65 | 34,85 | 00:00:00 | | 2006-10-20 | 34,92 | 1.939.400 | 35,04 | 34,65 | 34,97 | 00:00:00 | | 2006-10-23 | 34,79 | 1.917.600 | 35,42 | 34,57 | 35,09 | 00:00:00 | | 2006-10-24 | 34,93 | 1.804.700 | 34,95 | 34,58 | 34,75 | 00:00:00 | | 2006-10-25 | 35,03 | 1.605.000 | 35,05 | 34,69 | 34,90 | 00:00:00 | | 2006-10-26 | 35,42 | 929.500 | 35,48 | 34,90 | 35,12 | 00:00:00 | | 2006-10-27 | 34,88 | 2.364.000 | 35,45 | 34,80 | 35,42 | 00:00:00 | | 2006-10-30 | 34,90 | 1.140.900 | 35,08 | 34,65 | 34,80 | 00:00:00 | | 2006-10-31 | 35,60 | 2.784.400 | 35,81 | 34,97 | 35,00 | 00:00:00 | | 2006-11-01 | 34,09 | 3.258.900 | 34,55 | 33,55 | 33,90 | 00:00:00 | | 2006-11-02 | 33,41 | 2.054.100 | 33,98 | 33,20 | 33,97 | 00:00:00 | | 2006-11-03 | 32,93 | 2.802.900 | 33,71 | 32,90 | 33,53 | 00:00:00 | | 2006-11-06 | 34,03 | 3.615.300 | 34,11 | 32,90 | 32,93 | 00:00:00 | | 2006-11-07 | 33,63 | 1.871.100 | 34,26 | 33,63 | 34,01 | 00:00:00 | | 2006-11-08 | 33,67 | 1.962.100 | 33,88 | 33,30 | 33,38 | 00:00:00 | | 2006-11-09 | 34,08 | 3.364.200 | 34,24 | 33,81 | 33,83 | 00:00:00 | | 2006-11-10 | 34,34 | 2.027.900 | 34,41 | 34,03 | 34,08 | 00:00:00 | | 2006-11-13 | 35,00 | 4.149.700 | 35,15 | 34,25 | 34,30 | 00:00:00 | | 2006-11-14 | 33,00 | 12.080.100 | 33,43 | 32,25 | 32,90 | 00:00:00 | | 2006-11-15 | 33,14 | 3.475.700 | 33,43 | 32,90 | 33,00 | 00:00:00 | | 2006-11-16 | 33,65 | 3.273.600 | 33,95 | 33,00 | 33,19 | 00:00:00 | | 2006-11-17 | 33,75 | 2.492.800 | 33,84 | 33,30 | 33,46 | 00:00:00 | | 2006-11-20 | 33,74 | 2.239.100 | 33,98 | 33,46 | 33,55 | 00:00:00 | | 2006-11-21 | 33,63 | 3.407.100 | 33,74 | 33,45 | 33,74 | 00:00:00 | | 2006-11-22 | 33,42 | 4.274.200 | 33,60 | 33,30 | 33,55 | 00:00:00 | | 2006-11-24 | 33,56 | 963.900 | 33,70 | 33,20 | 33,22 | 00:00:00 | | 2006-11-27 | 32,61 | 2.663.500 | 33,46 | 32,45 | 33,45 | 00:00:00 | | 2006-11-28 | 32,60 | 3.658.700 | 32,89 | 32,30 | 32,60 | 00:00:00 | | 2006-11-29 | 32,04 | 6.047.000 | 32,65 | 31,71 | 32,60 | 00:00:00 | | 2006-11-30 | 31,84 | 4.429.800 | 32,15 | 31,80 | 32,05 | 00:00:00 | | 2006-12-01 | 31,97 | 2.431.300 | 32,07 | 31,68 | 31,97 | 00:00:00 | | 2006-12-04 | 32,62 | 3.185.100 | 32,75 | 32,00 | 32,00 | 00:00:00 | | 2006-12-05 | 33,16 | 4.093.700 | 33,83 | 32,75 | 33,00 | 00:00:00 | | 2006-12-06 | 33,07 | 1.904.700 | 33,32 | 32,89 | 33,19 | 00:00:00 | | 2006-12-07 | 33,22 | 2.353.200 | 33,65 | 33,15 | 33,30 | 00:00:00 | | 2006-12-08 | 33,43 | 1.427.500 | 33,69 | 33,04 | 33,20 | 00:00:00 | | 2006-12-11 | 33,57 | 1.386.000 | 33,70 | 33,26 | 33,35 | 00:00:00 | | 2006-12-12 | 33,86 | 4.218.500 | 34,42 | 33,23 | 33,50 | 00:00:00 | | 2006-12-13 | 33,84 | 2.329.600 | 34,00 | 33,62 | 33,86 | 00:00:00 | | 2006-12-14 | 34,06 | 3.012.000 | 34,27 | 33,75 | 33,75 | 00:00:00 | | 2006-12-15 | 34,08 | 2.582.200 | 34,32 | 33,90 | 34,02 | 00:00:00 | | 2006-12-18 | 34,08 | 1.136.300 | 34,30 | 33,92 | 34,08 | 00:00:00 | | 2006-12-19 | 34,12 | 1.404.600 | 34,30 | 33,66 | 33,70 | 00:00:00 | | 2006-12-20 | 34,05 | 4.245.000 | 34,95 | 34,04 | 34,15 | 00:00:00 | | 2006-12-21 | 34,25 | 2.090.700 | 34,39 | 33,81 | 33,97 | 00:00:00 | | 2006-12-22 | 33,72 | 1.718.900 | 34,39 | 33,66 | 34,08 | 00:00:00 | | 2006-12-26 | 34,20 | 941.100 | 34,32 | 33,65 | 33,70 | 00:00:00 | | 2006-12-27 | 34,70 | 1.450.400 | 34,80 | 34,33 | 34,39 | 00:00:00 | | 2006-12-28 | 35,36 | 3.704.100 | 35,53 | 34,52 | 34,52 | 00:00:00 | | 2006-12-29 | 34,85 | 1.747.700 | 35,69 | 34,78 | 35,25 | 00:00:00 | | 2007-01-03 | 34,30 | 2.574.600 | 35,48 | 34,05 | 34,99 | 00:00:00 | | 2007-01-04 | 34,41 | 2.073.700 | 34,60 | 33,46 | 34,30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
