|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-04 | 34,41 | 2.073.700 | 34,60 | 33,46 | 34,30 | 00:00:00 | | 2007-01-05 | 34,09 | 2.676.600 | 34,40 | 34,00 | 34,30 | 00:00:00 | | 2007-01-08 | 33,97 | 1.557.200 | 34,08 | 33,68 | 33,98 | 00:00:00 | | 2007-01-09 | 34,01 | 1.386.200 | 34,32 | 33,63 | 34,08 | 00:00:00 | | 2007-01-10 | 33,70 | 2.157.400 | 34,04 | 33,37 | 34,04 | 00:00:00 | | 2007-01-11 | 33,70 | 2.088.300 | 34,04 | 33,35 | 33,83 | 00:00:00 | | 2007-01-12 | 33,60 | 1.405.900 | 34,04 | 33,54 | 33,67 | 00:00:00 | | 2007-01-16 | 33,54 | 3.096.500 | 33,93 | 33,34 | 33,51 | 00:00:00 | | 2007-01-17 | 32,87 | 2.663.100 | 33,48 | 32,76 | 33,43 | 00:00:00 | | 2007-01-18 | 32,25 | 3.627.700 | 32,79 | 31,90 | 32,75 | 00:00:00 | | 2007-01-19 | 32,80 | 2.504.300 | 32,94 | 32,32 | 32,35 | 00:00:00 | | 2007-01-22 | 32,57 | 3.370.600 | 32,73 | 32,49 | 32,67 | 00:00:00 | | 2007-01-23 | 32,71 | 2.675.000 | 32,92 | 32,31 | 32,39 | 00:00:00 | | 2007-01-24 | 32,61 | 2.848.400 | 33,00 | 32,46 | 32,71 | 00:00:00 | | 2007-01-25 | 32,06 | 1.860.200 | 32,87 | 32,01 | 32,59 | 00:00:00 | | 2007-01-26 | 32,37 | 1.793.700 | 32,50 | 31,99 | 32,00 | 00:00:00 | | 2007-01-29 | 31,99 | 2.023.800 | 32,46 | 31,92 | 32,26 | 00:00:00 | | 2007-01-30 | 32,00 | 1.436.200 | 32,08 | 31,87 | 31,99 | 00:00:00 | | 2007-01-31 | 32,00 | 2.270.000 | 32,10 | 31,90 | 32,00 | 00:00:00 | | 2007-02-01 | 32,19 | 2.606.900 | 32,50 | 32,00 | 32,17 | 00:00:00 | | 2007-02-02 | 31,61 | 5.377.400 | 32,28 | 31,46 | 32,27 | 00:00:00 | | 2007-02-05 | 31,83 | 2.512.100 | 31,88 | 31,24 | 31,64 | 00:00:00 | | 2007-02-06 | 32,00 | 2.515.100 | 32,17 | 31,75 | 32,12 | 00:00:00 | | 2007-02-07 | 32,57 | 3.420.200 | 32,70 | 32,05 | 32,05 | 00:00:00 | | 2007-02-08 | 32,67 | 2.536.800 | 32,77 | 32,28 | 32,45 | 00:00:00 | | 2007-02-09 | 32,66 | 2.358.800 | 32,98 | 32,54 | 32,66 | 00:00:00 | | 2007-02-12 | 32,59 | 1.459.600 | 32,76 | 32,52 | 32,62 | 00:00:00 | | 2007-02-13 | 32,98 | 2.437.600 | 33,08 | 32,53 | 32,66 | 00:00:00 | | 2007-02-14 | 32,94 | 2.885.000 | 33,40 | 32,85 | 32,85 | 00:00:00 | | 2007-02-15 | 33,83 | 4.086.900 | 34,15 | 32,96 | 32,99 | 00:00:00 | | 2007-02-16 | 32,77 | 5.641.000 | 33,74 | 32,55 | 33,72 | 00:00:00 | | 2007-02-20 | 32,49 | 4.063.100 | 32,70 | 32,17 | 32,48 | 00:00:00 | | 2007-02-21 | 32,75 | 4.010.500 | 32,98 | 32,30 | 32,33 | 00:00:00 | | 2007-02-22 | 33,00 | 3.354.400 | 33,15 | 32,81 | 32,81 | 00:00:00 | | 2007-02-23 | 33,27 | 3.164.100 | 33,41 | 32,85 | 33,26 | 00:00:00 | | 2007-02-26 | 33,28 | 2.962.300 | 33,36 | 33,01 | 33,26 | 00:00:00 | | 2007-02-27 | 32,11 | 4.319.300 | 33,05 | 31,65 | 32,90 | 00:00:00 | | 2007-02-28 | 31,75 | 3.043.000 | 32,25 | 31,61 | 32,11 | 00:00:00 | | 2007-03-01 | 31,44 | 2.909.300 | 31,66 | 30,81 | 31,15 | 00:00:00 | | 2007-03-02 | 30,72 | 2.455.500 | 31,53 | 30,69 | 31,35 | 00:00:00 | | 2007-03-05 | 30,69 | 2.141.800 | 31,14 | 30,26 | 30,40 | 00:00:00 | | 2007-03-06 | 30,83 | 2.996.500 | 31,00 | 30,40 | 30,84 | 00:00:00 | | 2007-03-07 | 30,78 | 2.548.100 | 30,99 | 30,63 | 30,80 | 00:00:00 | | 2007-03-08 | 31,74 | 4.499.700 | 31,98 | 31,00 | 31,00 | 00:00:00 | | 2007-03-09 | 31,76 | 3.721.900 | 32,00 | 31,46 | 31,78 | 00:00:00 | | 2007-03-12 | 32,14 | 2.732.900 | 32,14 | 31,67 | 31,70 | 00:00:00 | | 2007-03-13 | 31,67 | 2.987.800 | 32,02 | 31,58 | 31,84 | 00:00:00 | | 2007-03-14 | 32,00 | 3.027.300 | 32,07 | 31,51 | 31,67 | 00:00:00 | | 2007-03-15 | 31,70 | 2.150.300 | 32,01 | 31,45 | 31,89 | 00:00:00 | | 2007-03-16 | 31,75 | 2.149.900 | 31,92 | 31,53 | 31,69 | 00:00:00 | | 2007-03-19 | 31,85 | 1.403.500 | 32,18 | 31,78 | 31,98 | 00:00:00 | | 2007-03-20 | 32,06 | 2.536.800 | 32,42 | 31,82 | 31,90 | 00:00:00 | | 2007-03-21 | 32,09 | 2.325.900 | 32,23 | 31,88 | 32,15 | 00:00:00 | | 2007-03-22 | 32,59 | 3.434.900 | 32,79 | 32,00 | 32,30 | 00:00:00 | | 2007-03-23 | 33,22 | 3.358.500 | 33,69 | 32,47 | 32,47 | 00:00:00 | | 2007-03-26 | 33,34 | 2.964.000 | 33,34 | 32,42 | 33,02 | 00:00:00 | | 2007-03-27 | 33,63 | 3.008.400 | 33,81 | 33,17 | 33,30 | 00:00:00 | | 2007-03-28 | 33,48 | 2.539.600 | 33,75 | 33,17 | 33,28 | 00:00:00 | | 2007-03-29 | 33,71 | 3.582.400 | 33,96 | 33,48 | 33,76 | 00:00:00 | | 2007-03-30 | 33,69 | 2.560.800 | 33,85 | 33,52 | 33,68 | 00:00:00 | | 2007-04-02 | 33,96 | 2.244.000 | 34,00 | 33,49 | 33,63 | 00:00:00 | | 2007-04-03 | 34,55 | 3.187.500 | 34,68 | 34,00 | 34,06 | 00:00:00 | | 2007-04-04 | 34,81 | 2.415.400 | 34,83 | 34,57 | 34,67 | 00:00:00 | | 2007-04-05 | 34,71 | 2.664.900 | 34,95 | 34,69 | 34,80 | 00:00:00 | | 2007-04-09 | 35,06 | 2.599.400 | 35,20 | 34,75 | 34,82 | 00:00:00 | | 2007-04-10 | 34,91 | 1.948.400 | 35,00 | 34,76 | 34,82 | 00:00:00 | | 2007-04-11 | 34,62 | 2.600.000 | 34,95 | 34,57 | 34,87 | 00:00:00 | | 2007-04-12 | 34,87 | 1.978.200 | 34,95 | 34,52 | 34,64 | 00:00:00 | | 2007-04-13 | 34,47 | 3.272.400 | 35,10 | 34,24 | 35,10 | 00:00:00 | | 2007-04-16 | 34,98 | 1.999.700 | 35,01 | 34,42 | 34,50 | 00:00:00 | | 2007-04-17 | 35,56 | 3.890.500 | 35,80 | 34,80 | 34,84 | 00:00:00 | | 2007-04-18 | 35,48 | 2.881.100 | 35,65 | 35,04 | 35,20 | 00:00:00 | | 2007-04-19 | 35,24 | 2.266.100 | 35,64 | 35,13 | 35,45 | 00:00:00 | | 2007-04-20 | 35,48 | 3.196.000 | 35,75 | 35,19 | 35,69 | 00:00:00 | | 2007-04-23 | 35,40 | 2.215.200 | 35,60 | 34,48 | 35,34 | 00:00:00 | | 2007-04-24 | 35,34 | 1.953.000 | 35,63 | 35,20 | 35,50 | 00:00:00 | | 2007-04-25 | 35,17 | 3.700.600 | 35,48 | 35,17 | 35,38 | 00:00:00 | | 2007-04-26 | 35,07 | 4.365.300 | 35,39 | 35,02 | 35,29 | 00:00:00 | | 2007-04-27 | 34,71 | 2.972.500 | 35,04 | 34,61 | 34,85 | 00:00:00 | | 2007-04-30 | 34,37 | 2.927.200 | 34,85 | 34,35 | 34,77 | 00:00:00 | | 2007-05-01 | 35,99 | 4.413.900 | 35,99 | 34,40 | 34,48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
