Última Hora: "Auditoria à TAP. Presidente da companhia diz que ?é impossível assegurar que não há risco? - Observador" Wed, 20 Jun 2018 15:14:00 GMT    "Electrónica e automóveis mais caros em Portugal do que na média da UE - DNoticias" Thu, 21 Jun 2018 03:38:34 GMT    "Fim do adicional ao imposto sobre combustíveis em debate na AR com aprovação em aberto - Observador" Thu, 21 Jun 2018 06:27:00 GMT   "" Thu, 21 Jun 2018 06:45:25 GMT    "Morreu Fernando Guedes, o histórico líder da Sogrape - Observador" Wed, 20 Jun 2018 18:43:31 GMT    "Atividade de `franchising` em Portugal gera 5,5 mil ME e 130 mil postos de trabalho - RTP" Thu, 21 Jun 2018 06:38:00 GMT    "Portugueses reforçam parceria com BMW para o carro do futuro - AutoPortal" Wed, 20 Jun 2018 11:57:35 GMT    "Draghi afasta cenário de nova recessão pelo menos até 2020 - Diário de Notícias - Lisboa" Wed, 20 Jun 2018 23:06:36 GMT    "TAP foca estratégia de crescimento na América do Norte - Diário de Notícias - Lisboa" Wed, 20 Jun 2018 23:01:00 GMT    "Altice vende antenas em Portugal e França por 2,5 mil milhões de euros - Jornal de Negócios - Portugal" Wed, 20 Jun 2018 16:24:57 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.47 (+0.99%) Agilent Technolog - [Ticker: A]Gráfico Agilent Technolog  Noticias Agilent Technolog  Descargar Históricos de Metastock Agilent Technolog y Otros  Análisis Técnico Agilent Technolog  
Última Transacción65,780Hora de Cotización2018-06-15 - 00:00:00
Variación--0.47 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo66,180Mínimo65,190
Volumen1.758.221Volumen Medio (3m)0
Demanda / Oferta68,130 x 1.200 - 68,140 x 600Yield
Cierre Anterior66,250PER0,00%
Apertura66,110EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2018-06-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-12-1735,442.133.60036,4635,3836,0800:00:00
2007-12-1835,112.001.90035,9934,9835,6300:00:00
2007-12-1935,502.171.40035,7635,0935,1100:00:00
2007-12-2036,421.978.90036,4935,6235,6200:00:00
2007-12-2137,192.639.60037,3436,6036,7500:00:00
2007-12-2436,98769.00037,2936,8637,0900:00:00
2007-12-2637,471.397.80037,5136,8036,8000:00:00
2007-12-2737,141.880.20037,5337,1437,2900:00:00
2007-12-2837,492.349.30037,5137,0837,0800:00:00
2007-12-3136,742.034.90037,3536,6137,3000:00:00
2008-01-0236,301.858.90036,8036,1236,6700:00:00
2008-01-0335,941.995.40036,3535,8736,3000:00:00
2008-01-0434,773.533.10035,8534,7235,5800:00:00
2008-01-0735,343.505.80035,8835,0535,3400:00:00
2008-01-0835,294.063.50035,7535,1535,3600:00:00
2008-01-0935,383.836.00035,7134,7234,8900:00:00
2008-01-1036,974.428.90037,2535,1435,3000:00:00
2008-01-1136,002.934.20037,4135,9836,7000:00:00
2008-01-1436,641.973.30037,8336,2037,8300:00:00
2008-01-1535,992.771.70036,3435,6636,0500:00:00
2008-01-1635,674.043.60036,2835,0035,7500:00:00
2008-01-1735,353.680.30036,1335,1935,7000:00:00
2008-01-1833,667.021.30035,1633,1035,1600:00:00
2008-01-2232,844.934.90033,1331,2631,9700:00:00
2008-01-2333,434.812.30033,5631,4531,6900:00:00
2008-01-2433,603.060.50034,0233,2833,4700:00:00
2008-01-2533,192.720.30034,0533,0034,0500:00:00
2008-01-2833,522.374.50033,5632,7933,1700:00:00
2008-01-2933,481.737.90033,6533,1633,6000:00:00
2008-01-3034,182.674.70034,9133,1633,4600:00:00
2008-01-3133,866.063.10034,1333,3333,5800:00:00
2008-02-0134,466.279.80034,6633,7734,0000:00:00
2008-02-0434,461.819.40034,8634,3434,3900:00:00
2008-02-0533,593.349.20034,5933,5733,8000:00:00
2008-02-0633,633.346.00034,5733,5234,0000:00:00
2008-02-0732,425.518.80033,5032,2033,3800:00:00
2008-02-0832,005.493.40032,3231,8132,1900:00:00
2008-02-1131,864.600.90032,0031,5832,0000:00:00
2008-02-1231,853.866.80032,3031,7932,0000:00:00
2008-02-1332,686.019.00033,1631,9232,0500:00:00
2008-02-1431,546.685.50032,8331,0532,6800:00:00
2008-02-1530,653.673.00031,5430,4831,4100:00:00
2008-02-1930,933.903.50031,1030,6730,9400:00:00
2008-02-2031,533.447.70031,6130,5830,6100:00:00
2008-02-2131,613.986.50031,9731,4631,5800:00:00
2008-02-2231,412.225.40031,5830,7831,4300:00:00
2008-02-2531,503.057.60031,7931,2031,4200:00:00
2008-02-2631,876.529.00031,9131,2431,4100:00:00
2008-02-2732,032.070.00032,4431,6531,7400:00:00
2008-02-2831,652.522.30031,9131,1631,7200:00:00
2008-02-2930,613.546.80031,4330,5131,2700:00:00
2008-03-0330,742.025.50030,8430,3030,6300:00:00
2008-03-0430,513.295.10030,7329,9530,4000:00:00
2008-03-0530,602.690.80030,7930,1630,3700:00:00
2008-03-0630,142.113.20030,7030,1030,5100:00:00
2008-03-0730,072.874.70030,6529,8229,9600:00:00
2008-03-1029,542.457.80030,1629,4930,0100:00:00
2008-03-1130,343.065.70030,4129,4530,1500:00:00
2008-03-1230,432.858.00031,2930,1530,3500:00:00
2008-03-1330,503.164.30030,6329,6929,9700:00:00
2008-03-1429,642.907.60030,6629,3530,6600:00:00
2008-03-1729,673.166.40029,9928,8828,8800:00:00
2008-03-1830,472.629.90030,4929,4930,0000:00:00
2008-03-1929,352.396.10030,8329,3530,5600:00:00
2008-03-2029,664.137.80029,7329,0229,5300:00:00
2008-03-2430,351.760.20030,5729,6029,7300:00:00
2008-03-2530,321.426.60030,4830,0230,3000:00:00
2008-03-2629,991.759.40030,2529,9030,2000:00:00
2008-03-2729,222.644.60030,0429,2130,0000:00:00
2008-03-2829,583.196.50029,7429,3029,3100:00:00
2008-03-3129,832.249.20029,9129,3029,5100:00:00
2008-04-0130,892.255.00030,9829,9129,9100:00:00
2008-04-0231,232.466.30031,6530,8830,9800:00:00
2008-04-0331,471.775.50031,7030,9830,9800:00:00
2008-04-0431,711.425.40031,9731,3131,4600:00:00
2008-04-0731,571.330.50031,9931,5231,7200:00:00
2008-04-0831,511.593.40031,5731,1731,3300:00:00
2008-04-0931,061.521.20031,5930,7431,4600:00:00
2008-04-1030,942.337.30031,2530,7731,0000:00:00
2008-04-1130,131.836.50030,8030,0030,7400:00:00
2008-04-1430,251.322.90030,6129,8930,1300:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters