|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-26 | 17,14 | 5.979.400 | 17,18 | 15,81 | 16,05 | 00:00:00 | | 2009-03-27 | 16,21 | 3.216.400 | 16,96 | 16,21 | 16,79 | 00:00:00 | | 2009-03-30 | 15,39 | 3.970.500 | 15,86 | 15,14 | 15,82 | 00:00:00 | | 2009-03-31 | 15,37 | 4.735.900 | 15,70 | 15,27 | 15,52 | 00:00:00 | | 2009-04-01 | 16,00 | 3.956.200 | 16,13 | 15,02 | 15,12 | 00:00:00 | | 2009-04-02 | 16,32 | 4.283.100 | 16,77 | 16,18 | 16,39 | 00:00:00 | | 2009-04-03 | 16,46 | 2.879.000 | 16,60 | 15,70 | 15,70 | 00:00:00 | | 2009-04-06 | 15,98 | 3.356.000 | 16,32 | 15,74 | 16,31 | 00:00:00 | | 2009-04-07 | 15,60 | 3.560.900 | 15,74 | 15,39 | 15,67 | 00:00:00 | | 2009-04-08 | 16,20 | 3.438.400 | 16,35 | 15,45 | 15,45 | 00:00:00 | | 2009-04-09 | 17,00 | 3.251.200 | 17,13 | 16,43 | 16,43 | 00:00:00 | | 2009-04-13 | 16,68 | 3.125.500 | 16,97 | 16,61 | 16,81 | 00:00:00 | | 2009-04-14 | 16,52 | 2.227.600 | 16,77 | 16,40 | 16,66 | 00:00:00 | | 2009-04-15 | 16,36 | 2.490.800 | 16,65 | 16,11 | 16,42 | 00:00:00 | | 2009-04-16 | 16,82 | 5.736.200 | 16,99 | 16,11 | 16,52 | 00:00:00 | | 2009-04-17 | 17,01 | 2.971.800 | 17,19 | 16,64 | 16,83 | 00:00:00 | | 2009-04-20 | 16,42 | 4.818.800 | 17,01 | 16,15 | 16,96 | 00:00:00 | | 2009-04-21 | 16,60 | 3.041.100 | 16,83 | 16,32 | 16,50 | 00:00:00 | | 2009-04-22 | 16,76 | 2.838.000 | 17,23 | 16,35 | 16,43 | 00:00:00 | | 2009-04-23 | 16,40 | 3.765.500 | 16,74 | 16,05 | 16,74 | 00:00:00 | | 2009-04-24 | 16,90 | 2.791.000 | 17,07 | 16,21 | 16,52 | 00:00:00 | | 2009-04-27 | 16,92 | 3.133.700 | 17,21 | 16,68 | 16,68 | 00:00:00 | | 2009-04-28 | 17,04 | 3.532.800 | 17,30 | 16,45 | 16,72 | 00:00:00 | | 2009-04-29 | 18,03 | 3.946.000 | 18,19 | 17,11 | 17,21 | 00:00:00 | | 2009-04-30 | 18,26 | 3.560.800 | 18,94 | 18,10 | 18,10 | 00:00:00 | | 2009-05-01 | 18,81 | 2.889.300 | 19,00 | 18,18 | 18,21 | 00:00:00 | | 2009-05-04 | 19,42 | 2.779.000 | 19,42 | 18,75 | 18,81 | 00:00:00 | | 2009-05-05 | 18,73 | 3.501.900 | 19,40 | 18,57 | 19,36 | 00:00:00 | | 2009-05-06 | 19,23 | 3.085.500 | 19,29 | 18,77 | 18,96 | 00:00:00 | | 2009-05-07 | 18,77 | 2.568.600 | 19,36 | 18,59 | 19,35 | 00:00:00 | | 2009-05-08 | 19,34 | 2.573.600 | 19,41 | 18,88 | 18,96 | 00:00:00 | | 2009-05-11 | 18,84 | 2.127.100 | 19,17 | 18,57 | 19,07 | 00:00:00 | | 2009-05-12 | 18,99 | 2.164.100 | 19,17 | 18,68 | 18,86 | 00:00:00 | | 2009-05-13 | 18,05 | 3.025.700 | 18,88 | 17,85 | 18,67 | 00:00:00 | | 2009-05-14 | 18,33 | 3.352.100 | 18,47 | 17,34 | 17,96 | 00:00:00 | | 2009-05-15 | 17,65 | 5.238.100 | 18,21 | 17,26 | 18,02 | 00:00:00 | | 2009-05-18 | 17,87 | 2.651.800 | 17,87 | 17,30 | 17,62 | 00:00:00 | | 2009-05-19 | 18,37 | 3.021.900 | 18,54 | 17,37 | 17,88 | 00:00:00 | | 2009-05-20 | 18,64 | 2.619.700 | 19,00 | 18,42 | 18,55 | 00:00:00 | | 2009-05-21 | 17,68 | 3.175.900 | 18,39 | 17,49 | 18,22 | 00:00:00 | | 2009-05-22 | 17,69 | 2.577.200 | 17,90 | 17,45 | 17,76 | 00:00:00 | | 2009-05-26 | 18,05 | 2.476.100 | 18,09 | 17,40 | 17,66 | 00:00:00 | | 2009-05-27 | 17,89 | 2.688.000 | 18,30 | 17,83 | 18,09 | 00:00:00 | | 2009-05-28 | 17,98 | 2.236.500 | 18,20 | 17,50 | 18,10 | 00:00:00 | | 2009-05-29 | 18,23 | 1.980.900 | 18,23 | 17,77 | 18,05 | 00:00:00 | | 2009-06-01 | 18,88 | 4.123.400 | 19,21 | 18,44 | 18,44 | 00:00:00 | | 2009-06-02 | 19,55 | 3.743.700 | 19,80 | 18,83 | 18,87 | 00:00:00 | | 2009-06-03 | 19,33 | 4.018.700 | 19,60 | 19,16 | 19,49 | 00:00:00 | | 2009-06-04 | 20,04 | 3.153.200 | 20,22 | 19,39 | 19,39 | 00:00:00 | | 2009-06-05 | 19,90 | 2.310.700 | 20,34 | 19,75 | 20,19 | 00:00:00 | | 2009-06-08 | 19,64 | 2.146.300 | 19,93 | 19,16 | 19,74 | 00:00:00 | | 2009-06-09 | 19,72 | 2.950.000 | 19,85 | 19,47 | 19,76 | 00:00:00 | | 2009-06-10 | 19,45 | 2.705.100 | 19,97 | 19,15 | 19,92 | 00:00:00 | | 2009-06-11 | 19,72 | 3.310.900 | 20,10 | 19,42 | 19,48 | 00:00:00 | | 2009-06-12 | 19,36 | 2.627.700 | 19,67 | 18,94 | 19,67 | 00:00:00 | | 2009-06-15 | 18,89 | 2.355.800 | 19,16 | 18,50 | 19,13 | 00:00:00 | | 2009-06-16 | 18,57 | 2.983.300 | 19,11 | 18,51 | 18,91 | 00:00:00 | | 2009-06-17 | 18,38 | 3.122.600 | 18,74 | 18,32 | 18,65 | 00:00:00 | | 2009-06-18 | 18,72 | 2.351.800 | 18,90 | 18,17 | 18,34 | 00:00:00 | | 2009-06-19 | 18,89 | 4.815.900 | 19,10 | 18,70 | 19,01 | 00:00:00 | | 2009-06-22 | 18,40 | 2.894.100 | 18,86 | 18,34 | 18,76 | 00:00:00 | | 2009-06-23 | 18,55 | 2.560.900 | 18,69 | 18,36 | 18,49 | 00:00:00 | | 2009-06-24 | 19,01 | 3.899.000 | 19,08 | 18,65 | 18,69 | 00:00:00 | | 2009-06-25 | 19,96 | 5.052.700 | 20,07 | 18,87 | 18,96 | 00:00:00 | | 2009-06-26 | 20,38 | 3.425.300 | 20,45 | 19,78 | 19,89 | 00:00:00 | | 2009-06-29 | 20,43 | 2.203.000 | 20,50 | 20,12 | 20,44 | 00:00:00 | | 2009-06-30 | 20,31 | 3.886.300 | 20,56 | 19,98 | 20,46 | 00:00:00 | | 2009-07-01 | 20,62 | 3.392.500 | 20,95 | 20,23 | 20,37 | 00:00:00 | | 2009-07-02 | 19,72 | 4.391.200 | 20,20 | 19,29 | 20,20 | 00:00:00 | | 2009-07-06 | 19,55 | 2.513.300 | 19,68 | 19,28 | 19,68 | 00:00:00 | | 2009-07-07 | 18,99 | 2.545.700 | 19,69 | 18,95 | 19,56 | 00:00:00 | | 2009-07-08 | 18,81 | 3.293.200 | 19,16 | 18,50 | 19,00 | 00:00:00 | | 2009-07-09 | 18,88 | 3.106.300 | 19,02 | 18,68 | 18,86 | 00:00:00 | | 2009-07-10 | 18,96 | 2.443.200 | 19,08 | 18,72 | 18,78 | 00:00:00 | | 2009-07-13 | 19,39 | 2.353.600 | 19,40 | 18,75 | 18,98 | 00:00:00 | | 2009-07-14 | 19,49 | 1.668.000 | 19,60 | 19,25 | 19,25 | 00:00:00 | | 2009-07-15 | 20,56 | 3.135.900 | 20,69 | 19,53 | 19,68 | 00:00:00 | | 2009-07-16 | 20,83 | 2.915.500 | 20,91 | 20,45 | 20,48 | 00:00:00 | | 2009-07-17 | 20,96 | 2.055.700 | 21,01 | 20,54 | 20,84 | 00:00:00 | | 2009-07-20 | 21,56 | 2.218.600 | 21,70 | 21,05 | 21,13 | 00:00:00 | | 2009-07-21 | 21,48 | 4.173.300 | 21,85 | 21,46 | 21,69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
