|
 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-28 | 18,83 | 950.800 | 18,86 | 18,43 | 18,61 | 00:00:00 | | 2008-12-01 | 17,26 | 2.754.100 | 18,42 | 17,24 | 18,42 | 00:00:00 | | 2008-12-02 | 17,64 | 2.980.000 | 18,00 | 16,95 | 17,53 | 00:00:00 | | 2008-12-03 | 18,20 | 3.112.000 | 18,31 | 16,99 | 17,22 | 00:00:00 | | 2008-12-04 | 17,51 | 2.478.700 | 18,39 | 17,24 | 17,87 | 00:00:00 | | 2008-12-05 | 17,26 | 4.798.400 | 17,48 | 16,37 | 17,36 | 00:00:00 | | 2008-12-08 | 17,24 | 5.592.300 | 18,06 | 17,06 | 17,67 | 00:00:00 | | 2008-12-09 | 17,93 | 9.380.200 | 18,11 | 16,68 | 17,01 | 00:00:00 | | 2008-12-10 | 18,19 | 8.629.600 | 18,23 | 17,34 | 18,03 | 00:00:00 | | 2008-12-11 | 18,13 | 5.989.600 | 18,42 | 17,67 | 17,82 | 00:00:00 | | 2008-12-12 | 17,39 | 6.139.400 | 17,63 | 16,64 | 17,50 | 00:00:00 | | 2008-12-15 | 16,48 | 4.452.600 | 17,50 | 16,24 | 17,40 | 00:00:00 | | 2008-12-16 | 16,32 | 6.610.500 | 16,96 | 16,14 | 16,41 | 00:00:00 | | 2008-12-17 | 16,33 | 8.940.600 | 16,50 | 15,98 | 16,20 | 00:00:00 | | 2008-12-18 | 16,28 | 11.193.900 | 16,72 | 16,07 | 16,43 | 00:00:00 | | 2008-12-19 | 16,28 | 14.798.800 | 16,81 | 16,12 | 16,26 | 00:00:00 | | 2008-12-22 | 15,81 | 4.101.800 | 16,30 | 15,49 | 16,30 | 00:00:00 | | 2008-12-23 | 15,62 | 3.017.200 | 16,04 | 15,35 | 16,03 | 00:00:00 | | 2008-12-24 | 15,58 | 930.000 | 15,73 | 15,48 | 15,60 | 00:00:00 | | 2008-12-26 | 15,45 | 3.019.400 | 15,72 | 15,38 | 15,60 | 00:00:00 | | 2008-12-29 | 14,99 | 3.574.800 | 15,47 | 14,76 | 15,46 | 00:00:00 | | 2008-12-30 | 14,88 | 7.262.900 | 15,14 | 14,88 | 15,10 | 00:00:00 | | 2008-12-31 | 15,63 | 4.588.700 | 15,83 | 14,92 | 14,92 | 00:00:00 | | 2009-01-02 | 16,24 | 3.030.200 | 16,30 | 15,51 | 15,60 | 00:00:00 | | 2009-01-05 | 16,79 | 5.129.700 | 17,09 | 16,00 | 16,12 | 00:00:00 | | 2009-01-06 | 18,13 | 8.465.100 | 18,71 | 16,89 | 17,10 | 00:00:00 | | 2009-01-07 | 18,23 | 7.134.600 | 18,46 | 17,69 | 17,85 | 00:00:00 | | 2009-01-08 | 18,35 | 4.465.600 | 18,48 | 17,80 | 18,16 | 00:00:00 | | 2009-01-09 | 18,52 | 4.947.800 | 18,93 | 18,02 | 18,31 | 00:00:00 | | 2009-01-12 | 18,52 | 6.174.100 | 19,12 | 18,37 | 18,86 | 00:00:00 | | 2009-01-13 | 19,06 | 6.510.900 | 19,36 | 18,20 | 18,20 | 00:00:00 | | 2009-01-14 | 18,45 | 6.544.200 | 18,70 | 18,04 | 18,40 | 00:00:00 | | 2009-01-15 | 19,12 | 6.559.300 | 19,34 | 18,19 | 18,47 | 00:00:00 | | 2009-01-16 | 19,51 | 5.137.300 | 19,98 | 18,88 | 19,47 | 00:00:00 | | 2009-01-20 | 18,55 | 5.391.600 | 20,04 | 18,45 | 20,01 | 00:00:00 | | 2009-01-21 | 19,26 | 4.035.500 | 19,31 | 18,58 | 18,81 | 00:00:00 | | 2009-01-22 | 18,90 | 4.157.300 | 19,19 | 18,45 | 18,91 | 00:00:00 | | 2009-01-23 | 18,64 | 4.440.700 | 19,05 | 18,01 | 18,57 | 00:00:00 | | 2009-01-26 | 18,91 | 4.147.300 | 19,36 | 18,60 | 18,69 | 00:00:00 | | 2009-01-27 | 18,70 | 4.730.800 | 19,09 | 18,30 | 18,91 | 00:00:00 | | 2009-01-28 | 18,96 | 5.345.600 | 19,37 | 18,73 | 18,92 | 00:00:00 | | 2009-01-29 | 18,57 | 3.278.700 | 18,85 | 18,43 | 18,78 | 00:00:00 | | 2009-01-30 | 18,08 | 3.055.000 | 18,81 | 17,96 | 18,64 | 00:00:00 | | 2009-02-02 | 18,03 | 3.813.100 | 18,23 | 17,77 | 17,79 | 00:00:00 | | 2009-02-03 | 18,21 | 3.438.600 | 18,30 | 17,75 | 18,03 | 00:00:00 | | 2009-02-04 | 18,48 | 2.764.700 | 18,95 | 18,20 | 18,26 | 00:00:00 | | 2009-02-05 | 19,32 | 6.225.900 | 19,36 | 17,88 | 18,23 | 00:00:00 | | 2009-02-06 | 19,30 | 3.059.600 | 19,69 | 19,09 | 19,09 | 00:00:00 | | 2009-02-09 | 19,04 | 3.342.800 | 19,41 | 18,69 | 19,14 | 00:00:00 | | 2009-02-10 | 18,26 | 3.771.300 | 19,08 | 18,14 | 18,93 | 00:00:00 | | 2009-02-11 | 18,37 | 3.135.700 | 18,55 | 18,10 | 18,50 | 00:00:00 | | 2009-02-12 | 18,63 | 4.429.300 | 18,63 | 17,96 | 18,09 | 00:00:00 | | 2009-02-13 | 18,47 | 3.027.600 | 18,99 | 18,37 | 18,57 | 00:00:00 | | 2009-02-17 | 17,65 | 5.343.200 | 17,98 | 17,25 | 17,67 | 00:00:00 | | 2009-02-18 | 16,05 | 10.706.900 | 17,22 | 15,87 | 16,00 | 00:00:00 | | 2009-02-19 | 15,56 | 5.649.700 | 16,19 | 15,50 | 16,10 | 00:00:00 | | 2009-02-20 | 15,18 | 5.113.700 | 15,45 | 14,97 | 15,32 | 00:00:00 | | 2009-02-23 | 14,28 | 4.743.600 | 15,44 | 14,23 | 15,33 | 00:00:00 | | 2009-02-24 | 14,91 | 3.786.200 | 15,04 | 14,31 | 14,44 | 00:00:00 | | 2009-02-25 | 14,66 | 4.696.300 | 14,92 | 14,30 | 14,62 | 00:00:00 | | 2009-02-26 | 14,21 | 4.783.800 | 14,96 | 14,14 | 14,84 | 00:00:00 | | 2009-02-27 | 13,87 | 3.930.200 | 14,25 | 13,80 | 13,90 | 00:00:00 | | 2009-03-02 | 12,68 | 4.288.200 | 13,70 | 12,61 | 13,60 | 00:00:00 | | 2009-03-03 | 12,68 | 5.046.600 | 13,06 | 12,42 | 12,89 | 00:00:00 | | 2009-03-04 | 13,31 | 3.882.400 | 13,56 | 12,73 | 12,92 | 00:00:00 | | 2009-03-05 | 12,54 | 6.922.900 | 13,23 | 12,51 | 12,98 | 00:00:00 | | 2009-03-06 | 12,65 | 4.864.500 | 13,09 | 12,02 | 12,46 | 00:00:00 | | 2009-03-09 | 12,44 | 4.304.400 | 12,98 | 12,35 | 12,50 | 00:00:00 | | 2009-03-10 | 13,43 | 4.709.800 | 13,47 | 12,63 | 12,71 | 00:00:00 | | 2009-03-11 | 13,53 | 3.832.800 | 13,96 | 13,39 | 13,56 | 00:00:00 | | 2009-03-12 | 13,81 | 3.660.000 | 13,89 | 13,06 | 13,46 | 00:00:00 | | 2009-03-13 | 13,99 | 2.609.800 | 14,14 | 13,79 | 13,85 | 00:00:00 | | 2009-03-16 | 13,76 | 2.166.200 | 14,25 | 13,76 | 14,14 | 00:00:00 | | 2009-03-17 | 14,42 | 2.542.700 | 14,42 | 13,70 | 13,90 | 00:00:00 | | 2009-03-18 | 14,53 | 3.577.900 | 14,94 | 14,29 | 14,45 | 00:00:00 | | 2009-03-19 | 14,74 | 2.792.900 | 14,93 | 14,45 | 14,60 | 00:00:00 | | 2009-03-20 | 14,43 | 4.246.800 | 14,95 | 14,29 | 14,75 | 00:00:00 | | 2009-03-23 | 15,89 | 4.630.400 | 15,89 | 15,00 | 15,00 | 00:00:00 | | 2009-03-24 | 15,79 | 2.718.900 | 16,06 | 15,63 | 15,66 | 00:00:00 | | 2009-03-25 | 15,96 | 2.929.400 | 16,43 | 15,54 | 16,00 | 00:00:00 | | 2009-03-26 | 17,14 | 5.979.400 | 17,18 | 15,81 | 16,05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
