|
 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 2023-12-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-21 | 21,48 | 4.173.300 | 21,85 | 21,46 | 21,69 | 00:00:00 | | 2009-07-22 | 21,50 | 4.630.500 | 21,61 | 21,12 | 21,44 | 00:00:00 | | 2009-07-23 | 22,12 | 3.898.600 | 22,27 | 21,34 | 21,44 | 00:00:00 | | 2009-07-24 | 22,27 | 2.528.000 | 22,29 | 21,82 | 21,84 | 00:00:00 | | 2009-07-27 | 22,66 | 5.244.300 | 22,95 | 21,69 | 21,69 | 00:00:00 | | 2009-07-28 | 23,29 | 6.372.400 | 23,89 | 22,54 | 22,54 | 00:00:00 | | 2009-07-29 | 22,63 | 5.005.100 | 23,38 | 22,45 | 23,24 | 00:00:00 | | 2009-07-30 | 23,16 | 4.162.700 | 23,61 | 22,87 | 22,88 | 00:00:00 | | 2009-07-31 | 23,22 | 2.533.700 | 23,53 | 22,96 | 23,20 | 00:00:00 | | 2009-08-03 | 23,95 | 2.765.400 | 24,01 | 23,48 | 23,61 | 00:00:00 | | 2009-08-04 | 24,17 | 2.735.500 | 24,35 | 23,70 | 23,85 | 00:00:00 | | 2009-08-05 | 23,53 | 2.540.300 | 24,40 | 23,44 | 24,23 | 00:00:00 | | 2009-08-06 | 23,27 | 3.636.600 | 23,67 | 23,14 | 23,51 | 00:00:00 | | 2009-08-07 | 23,73 | 2.353.200 | 23,84 | 23,49 | 23,65 | 00:00:00 | | 2009-08-10 | 23,83 | 2.578.800 | 23,88 | 23,40 | 23,67 | 00:00:00 | | 2009-08-11 | 23,89 | 3.405.100 | 24,11 | 23,48 | 23,71 | 00:00:00 | | 2009-08-12 | 24,38 | 3.402.900 | 24,72 | 23,91 | 23,96 | 00:00:00 | | 2009-08-13 | 24,59 | 2.160.200 | 24,80 | 24,36 | 24,54 | 00:00:00 | | 2009-08-14 | 24,04 | 3.085.100 | 24,73 | 23,73 | 24,57 | 00:00:00 | | 2009-08-17 | 23,56 | 3.992.600 | 23,91 | 23,28 | 23,88 | 00:00:00 | | 2009-08-18 | 25,41 | 13.374.100 | 26,00 | 24,16 | 24,52 | 00:00:00 | | 2009-08-19 | 25,25 | 5.442.700 | 25,39 | 24,98 | 25,15 | 00:00:00 | | 2009-08-20 | 25,32 | 3.234.200 | 25,43 | 25,12 | 25,14 | 00:00:00 | | 2009-08-21 | 25,55 | 3.475.900 | 25,61 | 25,22 | 25,60 | 00:00:00 | | 2009-08-24 | 25,50 | 2.224.800 | 25,74 | 25,33 | 25,64 | 00:00:00 | | 2009-08-25 | 25,34 | 3.089.200 | 25,70 | 25,23 | 25,50 | 00:00:00 | | 2009-08-26 | 25,48 | 3.318.500 | 25,64 | 25,15 | 25,44 | 00:00:00 | | 2009-08-27 | 25,54 | 7.017.700 | 25,57 | 25,23 | 25,50 | 00:00:00 | | 2009-08-28 | 25,83 | 3.969.500 | 26,05 | 25,63 | 25,67 | 00:00:00 | | 2009-08-31 | 25,68 | 5.106.500 | 25,74 | 25,31 | 25,45 | 00:00:00 | | 2009-09-01 | 25,85 | 6.642.300 | 26,33 | 25,48 | 25,51 | 00:00:00 | | 2009-09-02 | 25,22 | 6.461.500 | 25,97 | 24,96 | 25,97 | 00:00:00 | | 2009-09-03 | 25,29 | 4.637.000 | 25,54 | 25,00 | 25,47 | 00:00:00 | | 2009-09-04 | 25,86 | 3.255.700 | 25,92 | 25,15 | 25,37 | 00:00:00 | | 2009-09-08 | 26,41 | 4.118.600 | 26,42 | 25,81 | 25,86 | 00:00:00 | | 2009-09-09 | 27,15 | 3.676.500 | 27,19 | 26,16 | 26,31 | 00:00:00 | | 2009-09-10 | 27,86 | 4.298.800 | 27,88 | 26,94 | 27,08 | 00:00:00 | | 2009-09-11 | 28,05 | 4.390.800 | 28,16 | 27,75 | 27,88 | 00:00:00 | | 2009-09-14 | 28,10 | 3.514.400 | 28,18 | 27,64 | 27,86 | 00:00:00 | | 2009-09-15 | 28,32 | 3.318.100 | 28,38 | 27,65 | 27,65 | 00:00:00 | | 2009-09-16 | 28,63 | 3.233.200 | 28,77 | 28,33 | 28,33 | 00:00:00 | | 2009-09-17 | 28,49 | 3.919.000 | 28,82 | 28,18 | 28,59 | 00:00:00 | | 2009-09-18 | 28,37 | 4.436.700 | 28,73 | 27,82 | 28,69 | 00:00:00 | | 2009-09-21 | 28,81 | 5.618.700 | 29,38 | 28,62 | 28,73 | 00:00:00 | | 2009-09-22 | 28,53 | 4.730.800 | 28,96 | 28,39 | 28,96 | 00:00:00 | | 2009-09-23 | 28,27 | 4.454.800 | 28,83 | 28,15 | 28,59 | 00:00:00 | | 2009-09-24 | 27,83 | 2.975.100 | 28,45 | 27,58 | 28,38 | 00:00:00 | | 2009-09-25 | 27,58 | 3.689.200 | 27,84 | 27,48 | 27,77 | 00:00:00 | | 2009-09-28 | 27,89 | 2.100.100 | 28,23 | 27,49 | 27,69 | 00:00:00 | | 2009-09-29 | 27,90 | 3.125.500 | 28,13 | 27,71 | 27,80 | 00:00:00 | | 2009-09-30 | 27,83 | 4.530.800 | 28,07 | 27,51 | 28,00 | 00:00:00 | | 2009-10-01 | 26,61 | 5.458.600 | 27,32 | 26,31 | 26,63 | 00:00:00 | | 2009-10-02 | 26,31 | 3.574.400 | 26,47 | 25,95 | 26,41 | 00:00:00 | | 2009-10-05 | 26,82 | 3.191.200 | 26,98 | 26,21 | 26,29 | 00:00:00 | | 2009-10-06 | 27,22 | 2.887.400 | 27,47 | 26,92 | 27,17 | 00:00:00 | | 2009-10-07 | 27,10 | 1.589.600 | 27,20 | 26,89 | 27,07 | 00:00:00 | | 2009-10-08 | 27,40 | 3.365.500 | 27,75 | 27,31 | 27,50 | 00:00:00 | | 2009-10-09 | 27,47 | 2.086.300 | 27,54 | 27,36 | 27,39 | 00:00:00 | | 2009-10-12 | 27,46 | 1.895.100 | 27,71 | 27,33 | 27,59 | 00:00:00 | | 2009-10-13 | 27,29 | 1.422.700 | 27,53 | 27,15 | 27,41 | 00:00:00 | | 2009-10-14 | 27,59 | 2.770.600 | 27,73 | 27,47 | 27,68 | 00:00:00 | | 2009-10-15 | 27,62 | 2.827.700 | 27,67 | 27,40 | 27,49 | 00:00:00 | | 2009-10-16 | 27,21 | 3.026.700 | 27,49 | 26,94 | 27,42 | 00:00:00 | | 2009-10-19 | 27,40 | 2.038.700 | 27,55 | 27,07 | 27,34 | 00:00:00 | | 2009-10-20 | 26,47 | 3.933.200 | 27,38 | 26,36 | 27,31 | 00:00:00 | | 2009-10-21 | 26,88 | 4.431.500 | 27,26 | 26,42 | 26,49 | 00:00:00 | | 2009-10-22 | 26,87 | 2.766.300 | 27,10 | 26,34 | 27,10 | 00:00:00 | | 2009-10-23 | 26,20 | 2.811.300 | 27,20 | 26,04 | 27,20 | 00:00:00 | | 2009-10-26 | 25,71 | 2.905.700 | 26,70 | 25,68 | 26,19 | 00:00:00 | | 2009-10-27 | 25,73 | 3.434.900 | 26,05 | 25,54 | 25,70 | 00:00:00 | | 2009-10-28 | 25,32 | 3.935.800 | 25,71 | 25,20 | 25,56 | 00:00:00 | | 2009-10-29 | 25,73 | 2.493.400 | 25,91 | 25,35 | 25,49 | 00:00:00 | | 2009-10-30 | 24,74 | 5.442.300 | 25,81 | 24,61 | 25,71 | 00:00:00 | | 2009-11-02 | 25,07 | 4.059.800 | 25,30 | 24,69 | 24,74 | 00:00:00 | | 2009-11-03 | 25,03 | 2.307.500 | 25,19 | 24,75 | 25,02 | 00:00:00 | | 2009-11-04 | 25,05 | 3.146.800 | 25,58 | 25,00 | 25,14 | 00:00:00 | | 2009-11-05 | 26,13 | 2.640.000 | 26,19 | 25,30 | 25,32 | 00:00:00 | | 2009-11-06 | 26,17 | 2.443.500 | 26,48 | 25,94 | 26,48 | 00:00:00 | | 2009-11-09 | 26,96 | 1.903.800 | 26,96 | 26,35 | 26,43 | 00:00:00 | | 2009-11-10 | 27,00 | 2.644.300 | 27,20 | 26,79 | 27,01 | 00:00:00 | | 2009-11-11 | 27,46 | 3.234.800 | 27,46 | 27,02 | 27,32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
