|
 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 2023-11-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 60,50 | 6.134.600 | 60,50 | 57,31 | 58,25 | 00:00:00 | | 2000-08-22 | 60,50 | 3.556.200 | 60,50 | 59,06 | 60,38 | 00:00:00 | | 2000-08-23 | 60,50 | 2.334.500 | 60,56 | 59,31 | 59,88 | 00:00:00 | | 2000-08-24 | 59,75 | 2.168.100 | 60,69 | 59,13 | 60,38 | 00:00:00 | | 2000-08-25 | 58,50 | 1.748.300 | 60,06 | 58,06 | 59,69 | 00:00:00 | | 2000-08-28 | 58,63 | 2.653.000 | 58,88 | 57,25 | 58,31 | 00:00:00 | | 2000-08-29 | 63,00 | 4.298.300 | 64,00 | 58,50 | 58,63 | 00:00:00 | | 2000-08-30 | 61,38 | 2.474.800 | 63,94 | 60,88 | 63,31 | 00:00:00 | | 2000-08-31 | 61,00 | 2.489.200 | 62,13 | 59,75 | 61,63 | 00:00:00 | | 2000-09-01 | 61,88 | 2.244.800 | 62,69 | 60,13 | 60,69 | 00:00:00 | | 2000-09-05 | 61,81 | 1.462.800 | 62,50 | 61,25 | 61,69 | 00:00:00 | | 2000-09-06 | 60,00 | 1.599.000 | 62,38 | 59,81 | 61,69 | 00:00:00 | | 2000-09-07 | 61,88 | 1.518.600 | 62,13 | 59,25 | 60,00 | 00:00:00 | | 2000-09-08 | 59,25 | 1.441.900 | 61,06 | 59,13 | 60,56 | 00:00:00 | | 2000-09-11 | 56,75 | 2.130.800 | 59,00 | 56,00 | 59,00 | 00:00:00 | | 2000-09-12 | 55,00 | 2.024.500 | 57,88 | 55,00 | 55,81 | 00:00:00 | | 2000-09-13 | 55,00 | 2.520.200 | 56,75 | 53,56 | 56,75 | 00:00:00 | | 2000-09-14 | 55,75 | 2.553.000 | 57,25 | 55,56 | 55,63 | 00:00:00 | | 2000-09-15 | 57,00 | 2.698.700 | 58,81 | 55,63 | 55,69 | 00:00:00 | | 2000-09-18 | 54,00 | 3.383.900 | 57,69 | 52,50 | 57,13 | 00:00:00 | | 2000-09-19 | 53,88 | 2.287.600 | 54,00 | 52,00 | 53,56 | 00:00:00 | | 2000-09-20 | 52,50 | 1.407.800 | 53,88 | 51,75 | 53,56 | 00:00:00 | | 2000-09-21 | 48,00 | 2.095.700 | 52,63 | 47,00 | 52,63 | 00:00:00 | | 2000-09-22 | 50,00 | 2.464.400 | 50,00 | 47,88 | 48,06 | 00:00:00 | | 2000-09-25 | 48,31 | 1.708.500 | 51,94 | 48,19 | 50,25 | 00:00:00 | | 2000-09-26 | 45,19 | 2.181.800 | 49,31 | 45,13 | 48,50 | 00:00:00 | | 2000-09-27 | 46,00 | 2.801.700 | 46,75 | 44,38 | 46,19 | 00:00:00 | | 2000-09-28 | 47,95 | 3.021.900 | 48,44 | 46,06 | 46,06 | 00:00:00 | | 2000-09-29 | 48,94 | 2.630.500 | 49,75 | 47,81 | 48,31 | 00:00:00 | | 2000-10-02 | 50,56 | 2.151.800 | 51,38 | 49,13 | 49,13 | 00:00:00 | | 2000-10-03 | 53,13 | 3.974.300 | 55,50 | 50,31 | 51,00 | 00:00:00 | | 2000-10-04 | 57,88 | 3.956.500 | 58,63 | 52,50 | 52,88 | 00:00:00 | | 2000-10-05 | 55,13 | 2.860.400 | 57,94 | 54,63 | 57,94 | 00:00:00 | | 2000-10-06 | 52,19 | 1.997.000 | 55,94 | 51,19 | 55,81 | 00:00:00 | | 2000-10-09 | 50,69 | 1.546.200 | 52,13 | 50,13 | 52,13 | 00:00:00 | | 2000-10-10 | 49,56 | 2.210.600 | 52,94 | 48,38 | 51,63 | 00:00:00 | | 2000-10-11 | 45,81 | 3.954.100 | 48,31 | 44,81 | 48,00 | 00:00:00 | | 2000-10-12 | 44,75 | 2.987.600 | 47,13 | 43,31 | 46,81 | 00:00:00 | | 2000-10-13 | 44,38 | 3.630.500 | 45,06 | 42,81 | 43,50 | 00:00:00 | | 2000-10-16 | 46,44 | 2.973.700 | 48,69 | 44,56 | 44,88 | 00:00:00 | | 2000-10-17 | 43,31 | 2.062.400 | 46,63 | 42,63 | 46,56 | 00:00:00 | | 2000-10-18 | 40,88 | 4.032.800 | 42,44 | 39,25 | 40,56 | 00:00:00 | | 2000-10-19 | 43,75 | 3.290.300 | 44,94 | 42,31 | 42,50 | 00:00:00 | | 2000-10-20 | 46,56 | 3.328.800 | 47,69 | 43,69 | 43,75 | 00:00:00 | | 2000-10-23 | 51,06 | 3.601.700 | 51,88 | 45,50 | 46,56 | 00:00:00 | | 2000-10-24 | 48,06 | 2.586.600 | 51,25 | 47,50 | 51,06 | 00:00:00 | | 2000-10-25 | 42,63 | 3.768.600 | 45,31 | 42,25 | 44,88 | 00:00:00 | | 2000-10-26 | 44,00 | 4.563.000 | 44,56 | 42,00 | 42,63 | 00:00:00 | | 2000-10-27 | 45,75 | 3.238.300 | 47,25 | 44,94 | 45,88 | 00:00:00 | | 2000-10-30 | 45,50 | 1.945.300 | 46,00 | 43,75 | 44,81 | 00:00:00 | | 2000-10-31 | 46,31 | 2.799.000 | 47,63 | 45,63 | 45,63 | 00:00:00 | | 2000-11-01 | 46,81 | 2.430.700 | 47,31 | 45,56 | 46,00 | 00:00:00 | | 2000-11-02 | 48,13 | 2.455.500 | 48,69 | 46,88 | 47,13 | 00:00:00 | | 2000-11-03 | 46,81 | 1.700.100 | 47,69 | 45,81 | 47,63 | 00:00:00 | | 2000-11-06 | 46,38 | 1.692.300 | 46,94 | 45,88 | 46,94 | 00:00:00 | | 2000-11-07 | 45,94 | 1.567.600 | 46,31 | 45,56 | 45,63 | 00:00:00 | | 2000-11-08 | 44,38 | 1.707.000 | 47,25 | 43,94 | 45,94 | 00:00:00 | | 2000-11-09 | 43,56 | 2.837.900 | 44,63 | 41,56 | 44,63 | 00:00:00 | | 2000-11-10 | 39,44 | 3.548.000 | 42,75 | 39,31 | 42,00 | 00:00:00 | | 2000-11-13 | 39,31 | 4.275.600 | 40,75 | 38,06 | 39,19 | 00:00:00 | | 2000-11-14 | 42,63 | 2.827.700 | 43,06 | 40,25 | 40,38 | 00:00:00 | | 2000-11-15 | 43,38 | 1.723.800 | 44,13 | 42,25 | 42,75 | 00:00:00 | | 2000-11-16 | 41,63 | 1.984.200 | 43,69 | 41,25 | 42,94 | 00:00:00 | | 2000-11-17 | 47,38 | 5.628.100 | 47,50 | 43,81 | 44,00 | 00:00:00 | | 2000-11-20 | 44,63 | 2.962.100 | 46,94 | 43,81 | 46,88 | 00:00:00 | | 2000-11-21 | 48,63 | 7.225.100 | 50,50 | 46,31 | 48,63 | 00:00:00 | | 2000-11-22 | 48,00 | 2.624.100 | 49,00 | 45,50 | 48,63 | 00:00:00 | | 2000-11-24 | 50,94 | 1.249.300 | 51,50 | 48,69 | 48,88 | 00:00:00 | | 2000-11-27 | 50,50 | 2.142.700 | 51,94 | 50,00 | 50,94 | 00:00:00 | | 2000-11-28 | 50,69 | 2.532.300 | 52,75 | 50,44 | 50,50 | 00:00:00 | | 2000-11-29 | 53,88 | 3.136.700 | 54,00 | 51,06 | 51,63 | 00:00:00 | | 2000-11-30 | 52,19 | 3.549.800 | 53,19 | 50,63 | 53,00 | 00:00:00 | | 2000-12-01 | 53,00 | 2.595.600 | 54,69 | 52,75 | 52,94 | 00:00:00 | | 2000-12-04 | 51,00 | 2.070.900 | 53,06 | 50,50 | 52,06 | 00:00:00 | | 2000-12-05 | 55,06 | 3.914.400 | 55,69 | 52,56 | 52,75 | 00:00:00 | | 2000-12-06 | 52,00 | 3.123.700 | 56,94 | 52,00 | 55,25 | 00:00:00 | | 2000-12-07 | 54,00 | 2.188.800 | 54,88 | 51,38 | 52,50 | 00:00:00 | | 2000-12-08 | 59,44 | 3.154.500 | 59,88 | 56,13 | 56,38 | 00:00:00 | | 2000-12-11 | 57,75 | 2.275.600 | 59,31 | 57,00 | 58,63 | 00:00:00 | | 2000-12-12 | 57,25 | 1.526.600 | 58,69 | 57,00 | 58,38 | 00:00:00 | | 2000-12-13 | 58,19 | 2.929.600 | 59,38 | 57,81 | 59,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
