|
 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 2023-03-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-01 | 35,99 | 4.413.900 | 35,99 | 34,40 | 34,48 | 00:00:00 | | 2007-05-02 | 36,38 | 3.205.900 | 36,56 | 35,80 | 35,89 | 00:00:00 | | 2007-05-03 | 36,45 | 2.583.700 | 36,57 | 36,20 | 36,34 | 00:00:00 | | 2007-05-04 | 37,00 | 3.045.500 | 37,01 | 36,31 | 36,45 | 00:00:00 | | 2007-05-07 | 37,23 | 2.406.200 | 37,36 | 36,86 | 36,95 | 00:00:00 | | 2007-05-08 | 37,34 | 2.291.800 | 37,42 | 36,98 | 37,05 | 00:00:00 | | 2007-05-09 | 37,44 | 1.918.700 | 37,50 | 37,01 | 37,09 | 00:00:00 | | 2007-05-10 | 36,01 | 3.397.000 | 37,17 | 35,98 | 37,00 | 00:00:00 | | 2007-05-11 | 36,21 | 4.088.800 | 36,32 | 35,48 | 35,92 | 00:00:00 | | 2007-05-14 | 35,91 | 3.620.800 | 36,74 | 35,71 | 36,46 | 00:00:00 | | 2007-05-15 | 37,78 | 8.367.200 | 38,47 | 37,33 | 37,33 | 00:00:00 | | 2007-05-16 | 37,82 | 2.709.200 | 37,86 | 37,37 | 37,47 | 00:00:00 | | 2007-05-17 | 37,63 | 2.492.900 | 37,99 | 37,39 | 37,39 | 00:00:00 | | 2007-05-18 | 38,00 | 2.735.600 | 38,22 | 37,55 | 37,58 | 00:00:00 | | 2007-05-21 | 38,32 | 3.519.100 | 38,50 | 37,60 | 37,60 | 00:00:00 | | 2007-05-22 | 38,54 | 3.968.400 | 38,75 | 38,21 | 38,35 | 00:00:00 | | 2007-05-23 | 38,58 | 2.609.500 | 38,97 | 38,49 | 38,82 | 00:00:00 | | 2007-05-24 | 37,68 | 3.132.400 | 38,85 | 37,59 | 37,86 | 00:00:00 | | 2007-05-25 | 38,37 | 2.990.600 | 38,54 | 37,50 | 37,71 | 00:00:00 | | 2007-05-29 | 38,32 | 2.125.700 | 38,57 | 38,10 | 38,50 | 00:00:00 | | 2007-05-30 | 38,29 | 1.978.800 | 38,40 | 38,02 | 38,10 | 00:00:00 | | 2007-05-31 | 38,17 | 2.169.500 | 38,33 | 38,10 | 38,18 | 00:00:00 | | 2007-06-01 | 38,28 | 1.900.400 | 38,36 | 37,85 | 38,17 | 00:00:00 | | 2007-06-04 | 38,49 | 1.595.100 | 38,63 | 37,99 | 38,00 | 00:00:00 | | 2007-06-05 | 38,47 | 1.963.000 | 38,56 | 38,19 | 38,21 | 00:00:00 | | 2007-06-06 | 38,37 | 2.128.200 | 38,50 | 38,15 | 38,18 | 00:00:00 | | 2007-06-07 | 37,26 | 2.551.800 | 38,37 | 37,26 | 38,12 | 00:00:00 | | 2007-06-08 | 37,53 | 2.656.400 | 37,55 | 36,94 | 37,30 | 00:00:00 | | 2007-06-11 | 37,71 | 1.504.700 | 37,92 | 37,15 | 37,38 | 00:00:00 | | 2007-06-12 | 37,47 | 2.158.000 | 37,83 | 37,10 | 37,44 | 00:00:00 | | 2007-06-13 | 38,47 | 2.004.500 | 38,47 | 37,72 | 37,82 | 00:00:00 | | 2007-06-14 | 38,85 | 1.580.800 | 38,98 | 38,36 | 38,37 | 00:00:00 | | 2007-06-15 | 38,72 | 2.802.000 | 39,00 | 38,40 | 38,98 | 00:00:00 | | 2007-06-18 | 38,90 | 2.069.000 | 39,23 | 38,73 | 38,80 | 00:00:00 | | 2007-06-19 | 39,31 | 1.649.800 | 39,44 | 38,80 | 38,81 | 00:00:00 | | 2007-06-20 | 38,74 | 1.937.200 | 39,40 | 38,62 | 39,31 | 00:00:00 | | 2007-06-21 | 39,14 | 1.752.100 | 39,17 | 38,34 | 38,74 | 00:00:00 | | 2007-06-22 | 38,65 | 2.539.500 | 39,04 | 38,03 | 38,92 | 00:00:00 | | 2007-06-25 | 38,48 | 2.471.800 | 39,00 | 38,11 | 38,66 | 00:00:00 | | 2007-06-26 | 38,40 | 1.651.000 | 38,69 | 38,01 | 38,59 | 00:00:00 | | 2007-06-27 | 38,49 | 1.645.600 | 38,56 | 37,94 | 38,18 | 00:00:00 | | 2007-06-28 | 38,48 | 1.909.900 | 38,84 | 38,05 | 38,50 | 00:00:00 | | 2007-06-29 | 38,44 | 1.870.000 | 38,98 | 38,14 | 38,67 | 00:00:00 | | 2007-07-02 | 39,20 | 1.817.100 | 39,28 | 38,45 | 38,70 | 00:00:00 | | 2007-07-03 | 39,68 | 1.589.300 | 39,78 | 39,01 | 39,20 | 00:00:00 | | 2007-07-05 | 39,57 | 2.537.700 | 39,88 | 39,13 | 39,88 | 00:00:00 | | 2007-07-06 | 39,82 | 2.099.800 | 39,90 | 39,33 | 39,49 | 00:00:00 | | 2007-07-09 | 39,88 | 1.765.300 | 39,98 | 39,60 | 39,60 | 00:00:00 | | 2007-07-10 | 39,70 | 2.190.200 | 39,93 | 39,50 | 39,87 | 00:00:00 | | 2007-07-11 | 39,89 | 1.815.800 | 39,90 | 39,50 | 39,50 | 00:00:00 | | 2007-07-12 | 40,40 | 2.806.100 | 40,40 | 39,75 | 39,90 | 00:00:00 | | 2007-07-13 | 39,96 | 2.604.700 | 40,23 | 39,90 | 40,19 | 00:00:00 | | 2007-07-16 | 39,84 | 1.414.500 | 40,00 | 39,71 | 39,73 | 00:00:00 | | 2007-07-17 | 39,80 | 2.718.100 | 39,90 | 39,46 | 39,54 | 00:00:00 | | 2007-07-18 | 39,62 | 2.047.100 | 39,74 | 39,17 | 39,39 | 00:00:00 | | 2007-07-19 | 39,88 | 2.033.500 | 40,05 | 39,61 | 39,79 | 00:00:00 | | 2007-07-20 | 39,38 | 2.263.900 | 39,88 | 39,37 | 39,88 | 00:00:00 | | 2007-07-23 | 39,83 | 2.487.600 | 40,27 | 39,38 | 40,00 | 00:00:00 | | 2007-07-24 | 39,19 | 2.085.800 | 40,42 | 39,05 | 40,00 | 00:00:00 | | 2007-07-25 | 39,15 | 2.158.900 | 39,80 | 38,75 | 39,80 | 00:00:00 | | 2007-07-26 | 38,44 | 3.699.700 | 39,40 | 37,89 | 39,40 | 00:00:00 | | 2007-07-27 | 37,64 | 3.218.700 | 38,59 | 37,64 | 38,25 | 00:00:00 | | 2007-07-30 | 38,09 | 2.775.200 | 38,13 | 37,26 | 37,47 | 00:00:00 | | 2007-07-31 | 38,15 | 3.411.900 | 38,64 | 37,90 | 38,25 | 00:00:00 | | 2007-08-01 | 38,16 | 5.171.000 | 38,79 | 37,82 | 38,05 | 00:00:00 | | 2007-08-02 | 38,62 | 2.800.600 | 39,00 | 38,04 | 38,98 | 00:00:00 | | 2007-08-03 | 37,98 | 3.813.300 | 38,87 | 37,98 | 38,70 | 00:00:00 | | 2007-08-06 | 38,31 | 2.704.100 | 38,31 | 37,58 | 38,26 | 00:00:00 | | 2007-08-07 | 38,30 | 2.960.700 | 38,69 | 37,75 | 37,80 | 00:00:00 | | 2007-08-08 | 38,48 | 3.134.000 | 38,64 | 37,93 | 38,30 | 00:00:00 | | 2007-08-09 | 35,89 | 5.345.000 | 39,37 | 35,58 | 38,90 | 00:00:00 | | 2007-08-10 | 35,75 | 3.463.500 | 36,60 | 35,28 | 36,60 | 00:00:00 | | 2007-08-13 | 36,33 | 3.259.300 | 37,09 | 36,00 | 36,00 | 00:00:00 | | 2007-08-14 | 36,33 | 2.934.000 | 37,10 | 35,80 | 35,80 | 00:00:00 | | 2007-08-15 | 32,39 | 7.896.500 | 33,07 | 31,15 | 31,44 | 00:00:00 | | 2007-08-16 | 32,78 | 6.799.600 | 32,98 | 31,78 | 32,30 | 00:00:00 | | 2007-08-17 | 33,83 | 5.440.700 | 35,00 | 32,64 | 32,85 | 00:00:00 | | 2007-08-20 | 33,60 | 3.546.000 | 33,89 | 33,10 | 33,72 | 00:00:00 | | 2007-08-21 | 33,94 | 2.170.700 | 34,04 | 33,35 | 33,50 | 00:00:00 | | 2007-08-22 | 34,38 | 2.030.000 | 34,49 | 33,88 | 34,12 | 00:00:00 | | 2007-08-23 | 34,64 | 2.139.900 | 34,82 | 34,14 | 34,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
