Última Hora: "5 pistas para perceber o ponto da situação do Brexit - Diário de Notícias - Lisboa" Thu, 17 Oct 2019 19:00:00 GMT    "PS. Francisco Assis critica escolhas de Costa para o Governo - Sol" Thu, 17 Oct 2019 07:45:25 GMT    "Estados Unidos e Turquia chegam a acordo para cessar-fogo na Síria ? Observador - Observador" Thu, 17 Oct 2019 18:00:36 GMT    "Tomás Correia. Protegido pelo poder - Expresso" Thu, 17 Oct 2019 17:11:05 GMT    "PAN foi a terceira força política nos círculos da emigração - Jornal de Notícias" Thu, 17 Oct 2019 11:18:00 GMT    "Marcelo Rebelo de Sousa torna-se viral na Internet ao receber ?influencers? em Belém - N-TV" Thu, 17 Oct 2019 15:35:00 GMT    "Bastonário dos Médicos pede ação rápida no caso do bebé com malformações graves em Setúbal - SAPO 24" Thu, 17 Oct 2019 18:12:23 GMT    "Helena Roseta defende saída de Manuel Salgado da empresa de reabilitação urbana de Lisboa - SAPO 24" Thu, 17 Oct 2019 20:55:03 GMT    "Afinal, o que mudou no novo acordo do Brexit? - Jornal de Negócios - Portugal" Thu, 17 Oct 2019 15:15:00 GMT    "Barcelona. Manifestações a favor e contra independência provocam confrontos e obrigam a intervenção policial - Observador" Thu, 17 Oct 2019 18:59:45 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+2,120 (+1,030%) Agilent Technolog - [Ticker: A]Gráfico Agilent Technolog  Noticias Agilent Technolog  Descargar Históricos de Metastock Agilent Technolog y Otros  Análisis Técnico Agilent Technolog  
Última Transacción71,480Hora de Cotización2018-11-28 - 00:00:00
Variación+2,120 (+1,030%)Rango 52 Semanas[0,000 - 0,000]
Máximo71,485Mínimo69,430
Volumen2.598.382Volumen Medio (3m)0
Demanda / Oferta68,130 x 1.200 - 68,140 x 600Yield
Cierre Anterior69,360PER0,00%
Apertura69,820EPS0,00
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 2019-10-17
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-04-1430,251.322.90030,6129,8930,1300:00:00
2008-04-1529,154.687.50030,4628,7930,3500:00:00
2008-04-1630,402.882.60030,6029,3429,3400:00:00
2008-04-1730,091.966.10030,6929,8830,5100:00:00
2008-04-1830,972.172.80031,3030,5430,6300:00:00
2008-04-2130,661.798.90030,9930,3830,7200:00:00
2008-04-2230,151.512.00030,6129,9630,4800:00:00
2008-04-2331,042.317.80031,1930,1330,1400:00:00
2008-04-2431,442.384.00031,7530,8531,0300:00:00
2008-04-2531,532.077.60031,7930,9531,5400:00:00
2008-04-2830,662.521.40031,6830,6031,6000:00:00
2008-04-2930,562.869.10030,9630,3630,5600:00:00
2008-04-3030,213.219.50030,7530,0130,6500:00:00
2008-05-0131,103.225.70031,1529,8930,2000:00:00
2008-05-0232,073.578.40032,1331,3331,3400:00:00
2008-05-0531,621.547.60032,1331,4232,1300:00:00
2008-05-0631,821.698.40032,0131,0831,3500:00:00
2008-05-0731,752.016.70032,1631,6831,8000:00:00
2008-05-0831,981.569.20032,2531,4632,2000:00:00
2008-05-0931,902.730.80032,1431,4131,5800:00:00
2008-05-1232,373.258.30032,4031,8332,0800:00:00
2008-05-1332,231.697.90032,4932,0232,3900:00:00
2008-05-1432,532.928.20033,2532,2332,4500:00:00
2008-05-1535,348.864.20035,7534,0434,1700:00:00
2008-05-1635,093.287.00035,4134,6035,4100:00:00
2008-05-1936,244.869.90036,8634,7534,8500:00:00
2008-05-2035,622.748.30035,9935,0135,9900:00:00
2008-05-2135,702.481.30036,3635,5335,6200:00:00
2008-05-2236,022.180.50036,2635,5835,6800:00:00
2008-05-2335,932.379.70036,1735,6335,8700:00:00
2008-05-2736,422.970.40036,5035,6435,7100:00:00
2008-05-2836,953.067.10037,0936,2036,4400:00:00
2008-05-2937,132.794.70037,3036,5036,9300:00:00
2008-05-3037,392.566.20037,5036,8637,1700:00:00
2008-06-0236,903.406.60037,2736,6136,9300:00:00
2008-06-0336,882.533.50037,4536,6237,0800:00:00
2008-06-0436,993.402.30037,3636,5836,8500:00:00
2008-06-0537,652.071.90037,7536,9237,0500:00:00
2008-06-0636,512.536.70037,3836,4237,3400:00:00
2008-06-0936,922.665.40037,0536,2436,6200:00:00
2008-06-1036,751.721.10036,9136,3436,3700:00:00
2008-06-1136,251.886.00036,8336,1436,1400:00:00
2008-06-1236,892.495.90037,4836,3736,3700:00:00
2008-06-1337,312.173.00037,3136,6036,9500:00:00
2008-06-1637,354.738.80037,7336,5237,0000:00:00
2008-06-1737,413.396.90037,7836,8137,4800:00:00
2008-06-1837,382.642.90037,5836,9937,1000:00:00
2008-06-1937,902.592.10038,0037,2737,4300:00:00
2008-06-2037,574.313.00037,7737,0037,5400:00:00
2008-06-2337,083.057.70037,8137,0537,6600:00:00
2008-06-2436,632.898.70037,0536,1836,9300:00:00
2008-06-2536,942.549.10037,2835,9035,9000:00:00
2008-06-2635,702.730.50036,6335,5336,5700:00:00
2008-06-2735,593.587.50035,9735,3835,6000:00:00
2008-06-3035,542.965.00035,9935,3535,7000:00:00
2008-07-0135,573.233.70035,7734,9335,0400:00:00
2008-07-0235,362.641.40036,0735,2835,6300:00:00
2008-07-0334,733.865.80035,6934,6035,5300:00:00
2008-07-0735,074.100.00035,7134,5334,8100:00:00
2008-07-0835,933.346.90036,0234,9535,0100:00:00
2008-07-0935,092.078.50036,1735,0936,1100:00:00
2008-07-1035,372.449.00035,4934,8635,2100:00:00
2008-07-1135,692.419.60036,1534,6435,0300:00:00
2008-07-1435,142.059.90036,0535,0236,0500:00:00
2008-07-1534,833.102.20035,2534,5534,7400:00:00
2008-07-1635,122.960.50035,4434,6734,7000:00:00
2008-07-1735,143.077.70035,3134,4034,4000:00:00
2008-07-1835,572.693.40035,6434,7135,1600:00:00
2008-07-2135,331.423.00035,7735,0935,7700:00:00
2008-07-2235,132.626.60035,1634,5535,0100:00:00
2008-07-2336,002.806.50036,0935,1335,2400:00:00
2008-07-2435,692.655.70036,1535,5035,8700:00:00
2008-07-2536,212.515.90036,2835,7935,8300:00:00
2008-07-2835,832.336.10036,4135,8236,1800:00:00
2008-07-2936,131.966.40036,4035,4835,4800:00:00
2008-07-3036,711.691.40036,9236,1036,2400:00:00
2008-07-3136,061.938.50036,6636,0236,5100:00:00
2008-08-0135,862.487.80036,2735,2636,1400:00:00
2008-08-0435,341.695.90035,9735,3035,7500:00:00
2008-08-0536,092.449.30036,2635,4935,7000:00:00
2008-08-0636,641.898.30036,6535,7335,8900:00:00
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@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters