Última Hora: "Morreu Fernando Guedes, o histórico líder da Sogrape - Observador" Wed, 20 Jun 2018 18:43:31 GMT    "Portugueses reforçam parceria com BMW para o carro do futuro - AutoPortal" Wed, 20 Jun 2018 11:57:35 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    "TAP foca estratégia de crescimento na América do Norte - Diário de Notícias - Lisboa" Wed, 20 Jun 2018 23:01:00 GMT    "Auditoria à TAP. Presidente da companhia diz que ?é impossível assegurar que não há risco? - Observador" Wed, 20 Jun 2018 15:14:00 GMT    "Draghi afasta cenário de nova recessão pelo menos até 2020 - Diário de Notícias - Lisboa" Wed, 20 Jun 2018 23:06:36 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    "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    "Electrónica e automóveis mais caros em Portugal do que na média da UE - DNoticias" Thu, 21 Jun 2018 03:38:34 GMT   "" Thu, 21 Jun 2018 06:45:25 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
2008-08-0636,641.898.30036,6535,7335,8900:00:00
2008-08-0736,291.939.60036,9536,2736,4400:00:00
2008-08-0837,002.476.90037,2536,2136,2400:00:00
2008-08-1137,001.888.60037,2536,7037,0900:00:00
2008-08-1236,972.170.40037,0636,7236,7500:00:00
2008-08-1336,552.084.40037,0735,9036,7900:00:00
2008-08-1436,183.115.30036,6735,6336,2100:00:00
2008-08-1536,372.617.00036,8036,0036,7000:00:00
2008-08-1835,783.005.60036,4035,5636,4000:00:00
2008-08-1935,252.359.90035,7635,1135,6400:00:00
2008-08-2034,801.986.20035,3334,5235,2700:00:00
2008-08-2134,632.085.90034,8434,3134,3200:00:00
2008-08-2235,381.612.20035,4534,7434,7400:00:00
2008-08-2534,781.880.20035,3734,7335,1100:00:00
2008-08-2634,711.664.70034,8434,3234,6500:00:00
2008-08-2734,741.572.10035,1733,9334,6800:00:00
2008-08-2835,511.401.70035,5134,8034,9000:00:00
2008-08-2934,761.667.80035,3134,6235,2800:00:00
2008-09-0234,492.057.70035,7034,2935,0900:00:00
2008-09-0333,812.757.70034,5033,3634,3500:00:00
2008-09-0432,182.615.60033,5332,1433,5200:00:00
2008-09-0532,792.301.40032,9231,7532,0000:00:00
2008-09-0832,972.178.90033,5232,5733,3800:00:00
2008-09-0932,061.868.30033,1632,0633,1600:00:00
2008-09-1031,892.578.80032,4531,8032,3100:00:00
2008-09-1131,942.654.10032,0031,1131,5000:00:00
2008-09-1232,052.192.30032,1031,5531,7700:00:00
2008-09-1530,832.208.90031,8630,8031,3500:00:00
2008-09-1631,222.777.30031,4929,5230,4800:00:00
2008-09-1729,753.771.20030,7129,6030,5900:00:00
2008-09-1831,373.739.20031,4529,4030,0000:00:00
2008-09-1932,913.566.70033,0031,7432,0100:00:00
2008-09-2231,122.779.60032,7831,0232,7800:00:00
2008-09-2330,863.070.20031,5730,5431,2700:00:00
2008-09-2430,743.008.90031,0630,3230,7700:00:00
2008-09-2530,784.715.70031,0730,5630,9200:00:00
2008-09-2630,934.511.50030,9930,1430,7800:00:00
2008-09-2929,075.072.10030,5928,6430,3700:00:00
2008-09-3029,664.151.30030,1028,7329,3900:00:00
2008-10-0129,672.609.80029,9228,8329,1800:00:00
2008-10-0228,143.250.50029,4028,0429,3200:00:00
2008-10-0328,283.225.50029,2928,2828,4800:00:00
2008-10-0626,994.525.30027,8025,7127,8000:00:00
2008-10-0725,113.867.20027,5025,0627,2600:00:00
2008-10-0824,983.329.90025,9924,3624,5500:00:00
2008-10-0922,764.634.40025,7022,7325,0000:00:00
2008-10-1022,485.867.70023,6520,6521,7900:00:00
2008-10-1325,602.964.20025,6023,0023,4300:00:00
2008-10-1424,613.595.90027,4923,9826,5100:00:00
2008-10-1522,153.047.10024,3821,9724,3200:00:00
2008-10-1623,223.771.90023,3120,5722,0900:00:00
2008-10-1722,612.076.00023,6522,0622,8700:00:00
2008-10-2023,851.809.50023,8522,3422,8600:00:00
2008-10-2122,732.227.70023,9422,6223,4200:00:00
2008-10-2221,243.103.00022,6120,5422,6100:00:00
2008-10-2320,724.592.70021,4219,7521,3600:00:00
2008-10-2419,753.400.40020,3718,9019,3200:00:00
2008-10-2718,923.147.20019,9018,7519,4500:00:00
2008-10-2821,153.410.10021,1518,9519,3200:00:00
2008-10-2921,303.622.80022,4020,6221,2700:00:00
2008-10-3022,532.472.90022,6421,7621,9900:00:00
2008-10-3122,194.251.10023,1821,8022,1400:00:00
2008-11-0323,002.239.30023,2122,0422,1300:00:00
2008-11-0424,643.214.40025,0723,4423,4800:00:00
2008-11-0523,262.148.10024,6123,2424,2200:00:00
2008-11-0621,433.177.50023,3721,3123,0000:00:00
2008-11-0721,842.744.30022,4221,2621,4900:00:00
2008-11-1021,712.362.30022,7121,3722,2000:00:00
2008-11-1120,942.175.50021,7020,5421,4900:00:00
2008-11-1219,372.561.40020,6019,2220,5500:00:00
2008-11-1320,973.937.80021,1018,0519,3200:00:00
2008-11-1420,754.563.60022,3819,7220,5300:00:00
2008-11-1719,124.685.40020,0718,7019,8000:00:00
2008-11-1819,003.016.60019,4718,2019,2300:00:00
2008-11-1917,642.644.90019,3717,6318,8900:00:00
2008-11-2016,203.347.60017,8216,1016,9500:00:00
2008-11-2117,293.135.90017,3315,7816,5500:00:00
2008-11-2418,613.573.90019,2117,1817,5000:00:00
2008-11-2518,554.537.60019,4018,1019,4000:00:00
2008-11-2618,693.266.50018,7517,6418,0100:00:00
2008-11-2818,83950.80018,8618,4318,6100:00:00
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