|
 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 2023-03-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-06 | 36,64 | 1.898.300 | 36,65 | 35,73 | 35,89 | 00:00:00 | | 2008-08-07 | 36,29 | 1.939.600 | 36,95 | 36,27 | 36,44 | 00:00:00 | | 2008-08-08 | 37,00 | 2.476.900 | 37,25 | 36,21 | 36,24 | 00:00:00 | | 2008-08-11 | 37,00 | 1.888.600 | 37,25 | 36,70 | 37,09 | 00:00:00 | | 2008-08-12 | 36,97 | 2.170.400 | 37,06 | 36,72 | 36,75 | 00:00:00 | | 2008-08-13 | 36,55 | 2.084.400 | 37,07 | 35,90 | 36,79 | 00:00:00 | | 2008-08-14 | 36,18 | 3.115.300 | 36,67 | 35,63 | 36,21 | 00:00:00 | | 2008-08-15 | 36,37 | 2.617.000 | 36,80 | 36,00 | 36,70 | 00:00:00 | | 2008-08-18 | 35,78 | 3.005.600 | 36,40 | 35,56 | 36,40 | 00:00:00 | | 2008-08-19 | 35,25 | 2.359.900 | 35,76 | 35,11 | 35,64 | 00:00:00 | | 2008-08-20 | 34,80 | 1.986.200 | 35,33 | 34,52 | 35,27 | 00:00:00 | | 2008-08-21 | 34,63 | 2.085.900 | 34,84 | 34,31 | 34,32 | 00:00:00 | | 2008-08-22 | 35,38 | 1.612.200 | 35,45 | 34,74 | 34,74 | 00:00:00 | | 2008-08-25 | 34,78 | 1.880.200 | 35,37 | 34,73 | 35,11 | 00:00:00 | | 2008-08-26 | 34,71 | 1.664.700 | 34,84 | 34,32 | 34,65 | 00:00:00 | | 2008-08-27 | 34,74 | 1.572.100 | 35,17 | 33,93 | 34,68 | 00:00:00 | | 2008-08-28 | 35,51 | 1.401.700 | 35,51 | 34,80 | 34,90 | 00:00:00 | | 2008-08-29 | 34,76 | 1.667.800 | 35,31 | 34,62 | 35,28 | 00:00:00 | | 2008-09-02 | 34,49 | 2.057.700 | 35,70 | 34,29 | 35,09 | 00:00:00 | | 2008-09-03 | 33,81 | 2.757.700 | 34,50 | 33,36 | 34,35 | 00:00:00 | | 2008-09-04 | 32,18 | 2.615.600 | 33,53 | 32,14 | 33,52 | 00:00:00 | | 2008-09-05 | 32,79 | 2.301.400 | 32,92 | 31,75 | 32,00 | 00:00:00 | | 2008-09-08 | 32,97 | 2.178.900 | 33,52 | 32,57 | 33,38 | 00:00:00 | | 2008-09-09 | 32,06 | 1.868.300 | 33,16 | 32,06 | 33,16 | 00:00:00 | | 2008-09-10 | 31,89 | 2.578.800 | 32,45 | 31,80 | 32,31 | 00:00:00 | | 2008-09-11 | 31,94 | 2.654.100 | 32,00 | 31,11 | 31,50 | 00:00:00 | | 2008-09-12 | 32,05 | 2.192.300 | 32,10 | 31,55 | 31,77 | 00:00:00 | | 2008-09-15 | 30,83 | 2.208.900 | 31,86 | 30,80 | 31,35 | 00:00:00 | | 2008-09-16 | 31,22 | 2.777.300 | 31,49 | 29,52 | 30,48 | 00:00:00 | | 2008-09-17 | 29,75 | 3.771.200 | 30,71 | 29,60 | 30,59 | 00:00:00 | | 2008-09-18 | 31,37 | 3.739.200 | 31,45 | 29,40 | 30,00 | 00:00:00 | | 2008-09-19 | 32,91 | 3.566.700 | 33,00 | 31,74 | 32,01 | 00:00:00 | | 2008-09-22 | 31,12 | 2.779.600 | 32,78 | 31,02 | 32,78 | 00:00:00 | | 2008-09-23 | 30,86 | 3.070.200 | 31,57 | 30,54 | 31,27 | 00:00:00 | | 2008-09-24 | 30,74 | 3.008.900 | 31,06 | 30,32 | 30,77 | 00:00:00 | | 2008-09-25 | 30,78 | 4.715.700 | 31,07 | 30,56 | 30,92 | 00:00:00 | | 2008-09-26 | 30,93 | 4.511.500 | 30,99 | 30,14 | 30,78 | 00:00:00 | | 2008-09-29 | 29,07 | 5.072.100 | 30,59 | 28,64 | 30,37 | 00:00:00 | | 2008-09-30 | 29,66 | 4.151.300 | 30,10 | 28,73 | 29,39 | 00:00:00 | | 2008-10-01 | 29,67 | 2.609.800 | 29,92 | 28,83 | 29,18 | 00:00:00 | | 2008-10-02 | 28,14 | 3.250.500 | 29,40 | 28,04 | 29,32 | 00:00:00 | | 2008-10-03 | 28,28 | 3.225.500 | 29,29 | 28,28 | 28,48 | 00:00:00 | | 2008-10-06 | 26,99 | 4.525.300 | 27,80 | 25,71 | 27,80 | 00:00:00 | | 2008-10-07 | 25,11 | 3.867.200 | 27,50 | 25,06 | 27,26 | 00:00:00 | | 2008-10-08 | 24,98 | 3.329.900 | 25,99 | 24,36 | 24,55 | 00:00:00 | | 2008-10-09 | 22,76 | 4.634.400 | 25,70 | 22,73 | 25,00 | 00:00:00 | | 2008-10-10 | 22,48 | 5.867.700 | 23,65 | 20,65 | 21,79 | 00:00:00 | | 2008-10-13 | 25,60 | 2.964.200 | 25,60 | 23,00 | 23,43 | 00:00:00 | | 2008-10-14 | 24,61 | 3.595.900 | 27,49 | 23,98 | 26,51 | 00:00:00 | | 2008-10-15 | 22,15 | 3.047.100 | 24,38 | 21,97 | 24,32 | 00:00:00 | | 2008-10-16 | 23,22 | 3.771.900 | 23,31 | 20,57 | 22,09 | 00:00:00 | | 2008-10-17 | 22,61 | 2.076.000 | 23,65 | 22,06 | 22,87 | 00:00:00 | | 2008-10-20 | 23,85 | 1.809.500 | 23,85 | 22,34 | 22,86 | 00:00:00 | | 2008-10-21 | 22,73 | 2.227.700 | 23,94 | 22,62 | 23,42 | 00:00:00 | | 2008-10-22 | 21,24 | 3.103.000 | 22,61 | 20,54 | 22,61 | 00:00:00 | | 2008-10-23 | 20,72 | 4.592.700 | 21,42 | 19,75 | 21,36 | 00:00:00 | | 2008-10-24 | 19,75 | 3.400.400 | 20,37 | 18,90 | 19,32 | 00:00:00 | | 2008-10-27 | 18,92 | 3.147.200 | 19,90 | 18,75 | 19,45 | 00:00:00 | | 2008-10-28 | 21,15 | 3.410.100 | 21,15 | 18,95 | 19,32 | 00:00:00 | | 2008-10-29 | 21,30 | 3.622.800 | 22,40 | 20,62 | 21,27 | 00:00:00 | | 2008-10-30 | 22,53 | 2.472.900 | 22,64 | 21,76 | 21,99 | 00:00:00 | | 2008-10-31 | 22,19 | 4.251.100 | 23,18 | 21,80 | 22,14 | 00:00:00 | | 2008-11-03 | 23,00 | 2.239.300 | 23,21 | 22,04 | 22,13 | 00:00:00 | | 2008-11-04 | 24,64 | 3.214.400 | 25,07 | 23,44 | 23,48 | 00:00:00 | | 2008-11-05 | 23,26 | 2.148.100 | 24,61 | 23,24 | 24,22 | 00:00:00 | | 2008-11-06 | 21,43 | 3.177.500 | 23,37 | 21,31 | 23,00 | 00:00:00 | | 2008-11-07 | 21,84 | 2.744.300 | 22,42 | 21,26 | 21,49 | 00:00:00 | | 2008-11-10 | 21,71 | 2.362.300 | 22,71 | 21,37 | 22,20 | 00:00:00 | | 2008-11-11 | 20,94 | 2.175.500 | 21,70 | 20,54 | 21,49 | 00:00:00 | | 2008-11-12 | 19,37 | 2.561.400 | 20,60 | 19,22 | 20,55 | 00:00:00 | | 2008-11-13 | 20,97 | 3.937.800 | 21,10 | 18,05 | 19,32 | 00:00:00 | | 2008-11-14 | 20,75 | 4.563.600 | 22,38 | 19,72 | 20,53 | 00:00:00 | | 2008-11-17 | 19,12 | 4.685.400 | 20,07 | 18,70 | 19,80 | 00:00:00 | | 2008-11-18 | 19,00 | 3.016.600 | 19,47 | 18,20 | 19,23 | 00:00:00 | | 2008-11-19 | 17,64 | 2.644.900 | 19,37 | 17,63 | 18,89 | 00:00:00 | | 2008-11-20 | 16,20 | 3.347.600 | 17,82 | 16,10 | 16,95 | 00:00:00 | | 2008-11-21 | 17,29 | 3.135.900 | 17,33 | 15,78 | 16,55 | 00:00:00 | | 2008-11-24 | 18,61 | 3.573.900 | 19,21 | 17,18 | 17,50 | 00:00:00 | | 2008-11-25 | 18,55 | 4.537.600 | 19,40 | 18,10 | 19,40 | 00:00:00 | | 2008-11-26 | 18,69 | 3.266.500 | 18,75 | 17,64 | 18,01 | 00:00:00 | | 2008-11-28 | 18,83 | 950.800 | 18,86 | 18,43 | 18,61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
