|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-23 | 34,64 | 2.139.900 | 34,82 | 34,14 | 34,50 | 00:00:00 | | 2007-08-24 | 35,20 | 1.660.200 | 35,26 | 34,52 | 34,69 | 00:00:00 | | 2007-08-27 | 35,14 | 1.783.400 | 35,34 | 34,87 | 35,12 | 00:00:00 | | 2007-08-28 | 34,67 | 3.081.300 | 35,22 | 34,60 | 34,95 | 00:00:00 | | 2007-08-29 | 35,62 | 1.888.900 | 35,62 | 34,93 | 34,98 | 00:00:00 | | 2007-08-30 | 35,83 | 1.788.900 | 36,15 | 35,22 | 35,48 | 00:00:00 | | 2007-08-31 | 36,40 | 2.265.300 | 36,54 | 36,07 | 36,30 | 00:00:00 | | 2007-09-04 | 36,46 | 1.584.700 | 36,68 | 36,01 | 36,59 | 00:00:00 | | 2007-09-05 | 36,16 | 2.086.500 | 36,20 | 35,86 | 36,11 | 00:00:00 | | 2007-09-06 | 36,58 | 1.520.400 | 36,58 | 35,84 | 36,01 | 00:00:00 | | 2007-09-07 | 36,28 | 2.044.800 | 36,46 | 36,05 | 36,09 | 00:00:00 | | 2007-09-10 | 36,10 | 2.005.900 | 36,50 | 35,76 | 36,43 | 00:00:00 | | 2007-09-11 | 36,31 | 2.185.200 | 36,50 | 36,02 | 36,20 | 00:00:00 | | 2007-09-12 | 36,29 | 1.806.900 | 36,50 | 35,99 | 36,13 | 00:00:00 | | 2007-09-13 | 36,34 | 1.366.200 | 36,50 | 36,22 | 36,43 | 00:00:00 | | 2007-09-14 | 36,16 | 1.748.400 | 36,59 | 35,97 | 36,23 | 00:00:00 | | 2007-09-17 | 36,03 | 998.400 | 36,25 | 35,77 | 35,98 | 00:00:00 | | 2007-09-18 | 37,20 | 1.969.300 | 37,40 | 36,14 | 36,14 | 00:00:00 | | 2007-09-19 | 37,26 | 2.298.900 | 37,53 | 37,05 | 37,25 | 00:00:00 | | 2007-09-20 | 37,02 | 1.550.000 | 37,26 | 36,86 | 37,11 | 00:00:00 | | 2007-09-21 | 36,91 | 3.171.200 | 37,40 | 36,61 | 37,12 | 00:00:00 | | 2007-09-24 | 36,56 | 1.698.300 | 37,01 | 36,35 | 36,77 | 00:00:00 | | 2007-09-25 | 36,77 | 1.527.400 | 36,96 | 36,36 | 36,40 | 00:00:00 | | 2007-09-26 | 36,93 | 1.963.800 | 37,15 | 36,75 | 37,15 | 00:00:00 | | 2007-09-27 | 36,98 | 1.901.200 | 37,21 | 36,77 | 37,00 | 00:00:00 | | 2007-09-28 | 36,88 | 2.267.100 | 37,16 | 36,62 | 36,90 | 00:00:00 | | 2007-10-01 | 37,01 | 3.638.700 | 37,50 | 36,90 | 36,97 | 00:00:00 | | 2007-10-02 | 37,00 | 2.082.200 | 37,25 | 36,90 | 36,90 | 00:00:00 | | 2007-10-03 | 36,83 | 1.349.600 | 37,05 | 36,43 | 36,94 | 00:00:00 | | 2007-10-04 | 37,20 | 1.992.900 | 37,33 | 36,86 | 36,87 | 00:00:00 | | 2007-10-05 | 37,79 | 1.547.000 | 37,93 | 37,35 | 37,40 | 00:00:00 | | 2007-10-08 | 37,89 | 999.000 | 37,99 | 37,63 | 37,73 | 00:00:00 | | 2007-10-09 | 38,16 | 1.313.200 | 38,19 | 37,87 | 37,91 | 00:00:00 | | 2007-10-10 | 37,87 | 1.186.400 | 38,19 | 37,69 | 38,07 | 00:00:00 | | 2007-10-11 | 37,29 | 1.746.700 | 38,24 | 37,20 | 37,99 | 00:00:00 | | 2007-10-12 | 37,61 | 874.500 | 37,81 | 37,17 | 37,38 | 00:00:00 | | 2007-10-15 | 38,18 | 2.105.900 | 38,65 | 37,61 | 37,91 | 00:00:00 | | 2007-10-16 | 38,30 | 2.622.700 | 39,32 | 38,06 | 38,57 | 00:00:00 | | 2007-10-17 | 38,37 | 2.286.000 | 38,85 | 37,97 | 38,55 | 00:00:00 | | 2007-10-18 | 38,43 | 693.400 | 38,60 | 38,04 | 38,45 | 00:00:00 | | 2007-10-19 | 37,30 | 1.777.200 | 38,41 | 37,22 | 38,41 | 00:00:00 | | 2007-10-22 | 36,60 | 1.360.500 | 37,09 | 36,17 | 36,91 | 00:00:00 | | 2007-10-23 | 37,33 | 1.427.000 | 37,38 | 36,70 | 36,94 | 00:00:00 | | 2007-10-24 | 36,90 | 2.655.900 | 37,32 | 36,42 | 37,07 | 00:00:00 | | 2007-10-25 | 36,24 | 1.520.200 | 37,13 | 36,00 | 37,00 | 00:00:00 | | 2007-10-26 | 36,03 | 1.300.700 | 37,00 | 35,44 | 36,61 | 00:00:00 | | 2007-10-29 | 36,03 | 1.451.600 | 36,49 | 35,89 | 36,24 | 00:00:00 | | 2007-10-30 | 35,86 | 1.199.400 | 36,18 | 35,47 | 35,88 | 00:00:00 | | 2007-10-31 | 36,85 | 1.717.200 | 36,89 | 35,84 | 36,14 | 00:00:00 | | 2007-11-01 | 36,26 | 1.923.100 | 37,06 | 36,23 | 36,67 | 00:00:00 | | 2007-11-02 | 36,02 | 1.313.100 | 36,74 | 35,82 | 36,35 | 00:00:00 | | 2007-11-05 | 35,69 | 2.121.100 | 35,99 | 35,15 | 35,51 | 00:00:00 | | 2007-11-06 | 36,13 | 2.218.500 | 36,25 | 35,39 | 35,77 | 00:00:00 | | 2007-11-07 | 35,09 | 2.128.000 | 36,17 | 35,03 | 35,63 | 00:00:00 | | 2007-11-08 | 34,98 | 2.377.900 | 35,26 | 34,13 | 35,26 | 00:00:00 | | 2007-11-09 | 33,39 | 3.195.800 | 34,50 | 33,28 | 34,45 | 00:00:00 | | 2007-11-12 | 33,51 | 2.807.500 | 33,97 | 32,87 | 32,87 | 00:00:00 | | 2007-11-13 | 33,91 | 1.834.900 | 34,01 | 33,38 | 33,72 | 00:00:00 | | 2007-11-14 | 34,20 | 1.838.000 | 34,49 | 33,79 | 34,05 | 00:00:00 | | 2007-11-15 | 33,70 | 2.436.100 | 34,95 | 33,56 | 33,71 | 00:00:00 | | 2007-11-16 | 36,72 | 6.350.100 | 36,96 | 34,93 | 34,99 | 00:00:00 | | 2007-11-19 | 35,80 | 3.506.100 | 36,78 | 35,73 | 36,42 | 00:00:00 | | 2007-11-20 | 36,51 | 2.845.900 | 36,92 | 35,79 | 35,79 | 00:00:00 | | 2007-11-21 | 36,70 | 2.326.100 | 37,11 | 35,96 | 36,28 | 00:00:00 | | 2007-11-23 | 36,91 | 855.300 | 37,02 | 36,56 | 36,87 | 00:00:00 | | 2007-11-26 | 36,54 | 2.332.200 | 37,57 | 36,54 | 36,84 | 00:00:00 | | 2007-11-27 | 36,83 | 2.497.800 | 37,16 | 36,40 | 36,47 | 00:00:00 | | 2007-11-28 | 37,95 | 2.290.500 | 38,07 | 36,85 | 37,03 | 00:00:00 | | 2007-11-29 | 37,47 | 3.087.600 | 38,14 | 37,43 | 37,90 | 00:00:00 | | 2007-11-30 | 37,83 | 1.882.700 | 38,00 | 37,58 | 37,99 | 00:00:00 | | 2007-12-03 | 37,75 | 1.445.900 | 38,19 | 37,48 | 37,48 | 00:00:00 | | 2007-12-04 | 37,48 | 3.030.500 | 38,14 | 37,43 | 37,60 | 00:00:00 | | 2007-12-05 | 37,84 | 2.015.500 | 38,19 | 37,52 | 37,92 | 00:00:00 | | 2007-12-06 | 37,95 | 2.331.900 | 38,19 | 37,49 | 37,83 | 00:00:00 | | 2007-12-07 | 38,01 | 1.224.200 | 38,24 | 37,75 | 37,94 | 00:00:00 | | 2007-12-10 | 37,89 | 1.457.000 | 38,17 | 37,80 | 38,04 | 00:00:00 | | 2007-12-11 | 36,47 | 2.488.600 | 37,89 | 36,44 | 37,87 | 00:00:00 | | 2007-12-12 | 37,09 | 2.183.100 | 38,16 | 36,57 | 37,56 | 00:00:00 | | 2007-12-13 | 36,96 | 1.976.300 | 37,20 | 36,57 | 36,83 | 00:00:00 | | 2007-12-14 | 36,31 | 2.031.700 | 36,96 | 36,26 | 36,60 | 00:00:00 | | 2007-12-17 | 35,44 | 2.133.600 | 36,46 | 35,38 | 36,08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
