|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-04-14 | 30,25 | 1.322.900 | 30,61 | 29,89 | 30,13 | 00:00:00 | | 2008-04-15 | 29,15 | 4.687.500 | 30,46 | 28,79 | 30,35 | 00:00:00 | | 2008-04-16 | 30,40 | 2.882.600 | 30,60 | 29,34 | 29,34 | 00:00:00 | | 2008-04-17 | 30,09 | 1.966.100 | 30,69 | 29,88 | 30,51 | 00:00:00 | | 2008-04-18 | 30,97 | 2.172.800 | 31,30 | 30,54 | 30,63 | 00:00:00 | | 2008-04-21 | 30,66 | 1.798.900 | 30,99 | 30,38 | 30,72 | 00:00:00 | | 2008-04-22 | 30,15 | 1.512.000 | 30,61 | 29,96 | 30,48 | 00:00:00 | | 2008-04-23 | 31,04 | 2.317.800 | 31,19 | 30,13 | 30,14 | 00:00:00 | | 2008-04-24 | 31,44 | 2.384.000 | 31,75 | 30,85 | 31,03 | 00:00:00 | | 2008-04-25 | 31,53 | 2.077.600 | 31,79 | 30,95 | 31,54 | 00:00:00 | | 2008-04-28 | 30,66 | 2.521.400 | 31,68 | 30,60 | 31,60 | 00:00:00 | | 2008-04-29 | 30,56 | 2.869.100 | 30,96 | 30,36 | 30,56 | 00:00:00 | | 2008-04-30 | 30,21 | 3.219.500 | 30,75 | 30,01 | 30,65 | 00:00:00 | | 2008-05-01 | 31,10 | 3.225.700 | 31,15 | 29,89 | 30,20 | 00:00:00 | | 2008-05-02 | 32,07 | 3.578.400 | 32,13 | 31,33 | 31,34 | 00:00:00 | | 2008-05-05 | 31,62 | 1.547.600 | 32,13 | 31,42 | 32,13 | 00:00:00 | | 2008-05-06 | 31,82 | 1.698.400 | 32,01 | 31,08 | 31,35 | 00:00:00 | | 2008-05-07 | 31,75 | 2.016.700 | 32,16 | 31,68 | 31,80 | 00:00:00 | | 2008-05-08 | 31,98 | 1.569.200 | 32,25 | 31,46 | 32,20 | 00:00:00 | | 2008-05-09 | 31,90 | 2.730.800 | 32,14 | 31,41 | 31,58 | 00:00:00 | | 2008-05-12 | 32,37 | 3.258.300 | 32,40 | 31,83 | 32,08 | 00:00:00 | | 2008-05-13 | 32,23 | 1.697.900 | 32,49 | 32,02 | 32,39 | 00:00:00 | | 2008-05-14 | 32,53 | 2.928.200 | 33,25 | 32,23 | 32,45 | 00:00:00 | | 2008-05-15 | 35,34 | 8.864.200 | 35,75 | 34,04 | 34,17 | 00:00:00 | | 2008-05-16 | 35,09 | 3.287.000 | 35,41 | 34,60 | 35,41 | 00:00:00 | | 2008-05-19 | 36,24 | 4.869.900 | 36,86 | 34,75 | 34,85 | 00:00:00 | | 2008-05-20 | 35,62 | 2.748.300 | 35,99 | 35,01 | 35,99 | 00:00:00 | | 2008-05-21 | 35,70 | 2.481.300 | 36,36 | 35,53 | 35,62 | 00:00:00 | | 2008-05-22 | 36,02 | 2.180.500 | 36,26 | 35,58 | 35,68 | 00:00:00 | | 2008-05-23 | 35,93 | 2.379.700 | 36,17 | 35,63 | 35,87 | 00:00:00 | | 2008-05-27 | 36,42 | 2.970.400 | 36,50 | 35,64 | 35,71 | 00:00:00 | | 2008-05-28 | 36,95 | 3.067.100 | 37,09 | 36,20 | 36,44 | 00:00:00 | | 2008-05-29 | 37,13 | 2.794.700 | 37,30 | 36,50 | 36,93 | 00:00:00 | | 2008-05-30 | 37,39 | 2.566.200 | 37,50 | 36,86 | 37,17 | 00:00:00 | | 2008-06-02 | 36,90 | 3.406.600 | 37,27 | 36,61 | 36,93 | 00:00:00 | | 2008-06-03 | 36,88 | 2.533.500 | 37,45 | 36,62 | 37,08 | 00:00:00 | | 2008-06-04 | 36,99 | 3.402.300 | 37,36 | 36,58 | 36,85 | 00:00:00 | | 2008-06-05 | 37,65 | 2.071.900 | 37,75 | 36,92 | 37,05 | 00:00:00 | | 2008-06-06 | 36,51 | 2.536.700 | 37,38 | 36,42 | 37,34 | 00:00:00 | | 2008-06-09 | 36,92 | 2.665.400 | 37,05 | 36,24 | 36,62 | 00:00:00 | | 2008-06-10 | 36,75 | 1.721.100 | 36,91 | 36,34 | 36,37 | 00:00:00 | | 2008-06-11 | 36,25 | 1.886.000 | 36,83 | 36,14 | 36,14 | 00:00:00 | | 2008-06-12 | 36,89 | 2.495.900 | 37,48 | 36,37 | 36,37 | 00:00:00 | | 2008-06-13 | 37,31 | 2.173.000 | 37,31 | 36,60 | 36,95 | 00:00:00 | | 2008-06-16 | 37,35 | 4.738.800 | 37,73 | 36,52 | 37,00 | 00:00:00 | | 2008-06-17 | 37,41 | 3.396.900 | 37,78 | 36,81 | 37,48 | 00:00:00 | | 2008-06-18 | 37,38 | 2.642.900 | 37,58 | 36,99 | 37,10 | 00:00:00 | | 2008-06-19 | 37,90 | 2.592.100 | 38,00 | 37,27 | 37,43 | 00:00:00 | | 2008-06-20 | 37,57 | 4.313.000 | 37,77 | 37,00 | 37,54 | 00:00:00 | | 2008-06-23 | 37,08 | 3.057.700 | 37,81 | 37,05 | 37,66 | 00:00:00 | | 2008-06-24 | 36,63 | 2.898.700 | 37,05 | 36,18 | 36,93 | 00:00:00 | | 2008-06-25 | 36,94 | 2.549.100 | 37,28 | 35,90 | 35,90 | 00:00:00 | | 2008-06-26 | 35,70 | 2.730.500 | 36,63 | 35,53 | 36,57 | 00:00:00 | | 2008-06-27 | 35,59 | 3.587.500 | 35,97 | 35,38 | 35,60 | 00:00:00 | | 2008-06-30 | 35,54 | 2.965.000 | 35,99 | 35,35 | 35,70 | 00:00:00 | | 2008-07-01 | 35,57 | 3.233.700 | 35,77 | 34,93 | 35,04 | 00:00:00 | | 2008-07-02 | 35,36 | 2.641.400 | 36,07 | 35,28 | 35,63 | 00:00:00 | | 2008-07-03 | 34,73 | 3.865.800 | 35,69 | 34,60 | 35,53 | 00:00:00 | | 2008-07-07 | 35,07 | 4.100.000 | 35,71 | 34,53 | 34,81 | 00:00:00 | | 2008-07-08 | 35,93 | 3.346.900 | 36,02 | 34,95 | 35,01 | 00:00:00 | | 2008-07-09 | 35,09 | 2.078.500 | 36,17 | 35,09 | 36,11 | 00:00:00 | | 2008-07-10 | 35,37 | 2.449.000 | 35,49 | 34,86 | 35,21 | 00:00:00 | | 2008-07-11 | 35,69 | 2.419.600 | 36,15 | 34,64 | 35,03 | 00:00:00 | | 2008-07-14 | 35,14 | 2.059.900 | 36,05 | 35,02 | 36,05 | 00:00:00 | | 2008-07-15 | 34,83 | 3.102.200 | 35,25 | 34,55 | 34,74 | 00:00:00 | | 2008-07-16 | 35,12 | 2.960.500 | 35,44 | 34,67 | 34,70 | 00:00:00 | | 2008-07-17 | 35,14 | 3.077.700 | 35,31 | 34,40 | 34,40 | 00:00:00 | | 2008-07-18 | 35,57 | 2.693.400 | 35,64 | 34,71 | 35,16 | 00:00:00 | | 2008-07-21 | 35,33 | 1.423.000 | 35,77 | 35,09 | 35,77 | 00:00:00 | | 2008-07-22 | 35,13 | 2.626.600 | 35,16 | 34,55 | 35,01 | 00:00:00 | | 2008-07-23 | 36,00 | 2.806.500 | 36,09 | 35,13 | 35,24 | 00:00:00 | | 2008-07-24 | 35,69 | 2.655.700 | 36,15 | 35,50 | 35,87 | 00:00:00 | | 2008-07-25 | 36,21 | 2.515.900 | 36,28 | 35,79 | 35,83 | 00:00:00 | | 2008-07-28 | 35,83 | 2.336.100 | 36,41 | 35,82 | 36,18 | 00:00:00 | | 2008-07-29 | 36,13 | 1.966.400 | 36,40 | 35,48 | 35,48 | 00:00:00 | | 2008-07-30 | 36,71 | 1.691.400 | 36,92 | 36,10 | 36,24 | 00:00:00 | | 2008-07-31 | 36,06 | 1.938.500 | 36,66 | 36,02 | 36,51 | 00:00:00 | | 2008-08-01 | 35,86 | 2.487.800 | 36,27 | 35,26 | 36,14 | 00:00:00 | | 2008-08-04 | 35,34 | 1.695.900 | 35,97 | 35,30 | 35,75 | 00:00:00 | | 2008-08-05 | 36,09 | 2.449.300 | 36,26 | 35,49 | 35,70 | 00:00:00 | | 2008-08-06 | 36,64 | 1.898.300 | 36,65 | 35,73 | 35,89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
