|
 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 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-17 | 35,44 | 2.133.600 | 36,46 | 35,38 | 36,08 | 00:00:00 | | 2007-12-18 | 35,11 | 2.001.900 | 35,99 | 34,98 | 35,63 | 00:00:00 | | 2007-12-19 | 35,50 | 2.171.400 | 35,76 | 35,09 | 35,11 | 00:00:00 | | 2007-12-20 | 36,42 | 1.978.900 | 36,49 | 35,62 | 35,62 | 00:00:00 | | 2007-12-21 | 37,19 | 2.639.600 | 37,34 | 36,60 | 36,75 | 00:00:00 | | 2007-12-24 | 36,98 | 769.000 | 37,29 | 36,86 | 37,09 | 00:00:00 | | 2007-12-26 | 37,47 | 1.397.800 | 37,51 | 36,80 | 36,80 | 00:00:00 | | 2007-12-27 | 37,14 | 1.880.200 | 37,53 | 37,14 | 37,29 | 00:00:00 | | 2007-12-28 | 37,49 | 2.349.300 | 37,51 | 37,08 | 37,08 | 00:00:00 | | 2007-12-31 | 36,74 | 2.034.900 | 37,35 | 36,61 | 37,30 | 00:00:00 | | 2008-01-02 | 36,30 | 1.858.900 | 36,80 | 36,12 | 36,67 | 00:00:00 | | 2008-01-03 | 35,94 | 1.995.400 | 36,35 | 35,87 | 36,30 | 00:00:00 | | 2008-01-04 | 34,77 | 3.533.100 | 35,85 | 34,72 | 35,58 | 00:00:00 | | 2008-01-07 | 35,34 | 3.505.800 | 35,88 | 35,05 | 35,34 | 00:00:00 | | 2008-01-08 | 35,29 | 4.063.500 | 35,75 | 35,15 | 35,36 | 00:00:00 | | 2008-01-09 | 35,38 | 3.836.000 | 35,71 | 34,72 | 34,89 | 00:00:00 | | 2008-01-10 | 36,97 | 4.428.900 | 37,25 | 35,14 | 35,30 | 00:00:00 | | 2008-01-11 | 36,00 | 2.934.200 | 37,41 | 35,98 | 36,70 | 00:00:00 | | 2008-01-14 | 36,64 | 1.973.300 | 37,83 | 36,20 | 37,83 | 00:00:00 | | 2008-01-15 | 35,99 | 2.771.700 | 36,34 | 35,66 | 36,05 | 00:00:00 | | 2008-01-16 | 35,67 | 4.043.600 | 36,28 | 35,00 | 35,75 | 00:00:00 | | 2008-01-17 | 35,35 | 3.680.300 | 36,13 | 35,19 | 35,70 | 00:00:00 | | 2008-01-18 | 33,66 | 7.021.300 | 35,16 | 33,10 | 35,16 | 00:00:00 | | 2008-01-22 | 32,84 | 4.934.900 | 33,13 | 31,26 | 31,97 | 00:00:00 | | 2008-01-23 | 33,43 | 4.812.300 | 33,56 | 31,45 | 31,69 | 00:00:00 | | 2008-01-24 | 33,60 | 3.060.500 | 34,02 | 33,28 | 33,47 | 00:00:00 | | 2008-01-25 | 33,19 | 2.720.300 | 34,05 | 33,00 | 34,05 | 00:00:00 | | 2008-01-28 | 33,52 | 2.374.500 | 33,56 | 32,79 | 33,17 | 00:00:00 | | 2008-01-29 | 33,48 | 1.737.900 | 33,65 | 33,16 | 33,60 | 00:00:00 | | 2008-01-30 | 34,18 | 2.674.700 | 34,91 | 33,16 | 33,46 | 00:00:00 | | 2008-01-31 | 33,86 | 6.063.100 | 34,13 | 33,33 | 33,58 | 00:00:00 | | 2008-02-01 | 34,46 | 6.279.800 | 34,66 | 33,77 | 34,00 | 00:00:00 | | 2008-02-04 | 34,46 | 1.819.400 | 34,86 | 34,34 | 34,39 | 00:00:00 | | 2008-02-05 | 33,59 | 3.349.200 | 34,59 | 33,57 | 33,80 | 00:00:00 | | 2008-02-06 | 33,63 | 3.346.000 | 34,57 | 33,52 | 34,00 | 00:00:00 | | 2008-02-07 | 32,42 | 5.518.800 | 33,50 | 32,20 | 33,38 | 00:00:00 | | 2008-02-08 | 32,00 | 5.493.400 | 32,32 | 31,81 | 32,19 | 00:00:00 | | 2008-02-11 | 31,86 | 4.600.900 | 32,00 | 31,58 | 32,00 | 00:00:00 | | 2008-02-12 | 31,85 | 3.866.800 | 32,30 | 31,79 | 32,00 | 00:00:00 | | 2008-02-13 | 32,68 | 6.019.000 | 33,16 | 31,92 | 32,05 | 00:00:00 | | 2008-02-14 | 31,54 | 6.685.500 | 32,83 | 31,05 | 32,68 | 00:00:00 | | 2008-02-15 | 30,65 | 3.673.000 | 31,54 | 30,48 | 31,41 | 00:00:00 | | 2008-02-19 | 30,93 | 3.903.500 | 31,10 | 30,67 | 30,94 | 00:00:00 | | 2008-02-20 | 31,53 | 3.447.700 | 31,61 | 30,58 | 30,61 | 00:00:00 | | 2008-02-21 | 31,61 | 3.986.500 | 31,97 | 31,46 | 31,58 | 00:00:00 | | 2008-02-22 | 31,41 | 2.225.400 | 31,58 | 30,78 | 31,43 | 00:00:00 | | 2008-02-25 | 31,50 | 3.057.600 | 31,79 | 31,20 | 31,42 | 00:00:00 | | 2008-02-26 | 31,87 | 6.529.000 | 31,91 | 31,24 | 31,41 | 00:00:00 | | 2008-02-27 | 32,03 | 2.070.000 | 32,44 | 31,65 | 31,74 | 00:00:00 | | 2008-02-28 | 31,65 | 2.522.300 | 31,91 | 31,16 | 31,72 | 00:00:00 | | 2008-02-29 | 30,61 | 3.546.800 | 31,43 | 30,51 | 31,27 | 00:00:00 | | 2008-03-03 | 30,74 | 2.025.500 | 30,84 | 30,30 | 30,63 | 00:00:00 | | 2008-03-04 | 30,51 | 3.295.100 | 30,73 | 29,95 | 30,40 | 00:00:00 | | 2008-03-05 | 30,60 | 2.690.800 | 30,79 | 30,16 | 30,37 | 00:00:00 | | 2008-03-06 | 30,14 | 2.113.200 | 30,70 | 30,10 | 30,51 | 00:00:00 | | 2008-03-07 | 30,07 | 2.874.700 | 30,65 | 29,82 | 29,96 | 00:00:00 | | 2008-03-10 | 29,54 | 2.457.800 | 30,16 | 29,49 | 30,01 | 00:00:00 | | 2008-03-11 | 30,34 | 3.065.700 | 30,41 | 29,45 | 30,15 | 00:00:00 | | 2008-03-12 | 30,43 | 2.858.000 | 31,29 | 30,15 | 30,35 | 00:00:00 | | 2008-03-13 | 30,50 | 3.164.300 | 30,63 | 29,69 | 29,97 | 00:00:00 | | 2008-03-14 | 29,64 | 2.907.600 | 30,66 | 29,35 | 30,66 | 00:00:00 | | 2008-03-17 | 29,67 | 3.166.400 | 29,99 | 28,88 | 28,88 | 00:00:00 | | 2008-03-18 | 30,47 | 2.629.900 | 30,49 | 29,49 | 30,00 | 00:00:00 | | 2008-03-19 | 29,35 | 2.396.100 | 30,83 | 29,35 | 30,56 | 00:00:00 | | 2008-03-20 | 29,66 | 4.137.800 | 29,73 | 29,02 | 29,53 | 00:00:00 | | 2008-03-24 | 30,35 | 1.760.200 | 30,57 | 29,60 | 29,73 | 00:00:00 | | 2008-03-25 | 30,32 | 1.426.600 | 30,48 | 30,02 | 30,30 | 00:00:00 | | 2008-03-26 | 29,99 | 1.759.400 | 30,25 | 29,90 | 30,20 | 00:00:00 | | 2008-03-27 | 29,22 | 2.644.600 | 30,04 | 29,21 | 30,00 | 00:00:00 | | 2008-03-28 | 29,58 | 3.196.500 | 29,74 | 29,30 | 29,31 | 00:00:00 | | 2008-03-31 | 29,83 | 2.249.200 | 29,91 | 29,30 | 29,51 | 00:00:00 | | 2008-04-01 | 30,89 | 2.255.000 | 30,98 | 29,91 | 29,91 | 00:00:00 | | 2008-04-02 | 31,23 | 2.466.300 | 31,65 | 30,88 | 30,98 | 00:00:00 | | 2008-04-03 | 31,47 | 1.775.500 | 31,70 | 30,98 | 30,98 | 00:00:00 | | 2008-04-04 | 31,71 | 1.425.400 | 31,97 | 31,31 | 31,46 | 00:00:00 | | 2008-04-07 | 31,57 | 1.330.500 | 31,99 | 31,52 | 31,72 | 00:00:00 | | 2008-04-08 | 31,51 | 1.593.400 | 31,57 | 31,17 | 31,33 | 00:00:00 | | 2008-04-09 | 31,06 | 1.521.200 | 31,59 | 30,74 | 31,46 | 00:00:00 | | 2008-04-10 | 30,94 | 2.337.300 | 31,25 | 30,77 | 31,00 | 00:00:00 | | 2008-04-11 | 30,13 | 1.836.500 | 30,80 | 30,00 | 30,74 | 00:00:00 | | 2008-04-14 | 30,25 | 1.322.900 | 30,61 | 29,89 | 30,13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
