|
 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 | | 2009-11-11 | 27,46 | 3.234.800 | 27,46 | 27,02 | 27,32 | 00:00:00 | | 2009-11-12 | 27,43 | 3.496.200 | 27,69 | 27,28 | 27,62 | 00:00:00 | | 2009-11-13 | 28,61 | 6.263.400 | 28,89 | 27,75 | 27,97 | 00:00:00 | | 2009-11-16 | 29,37 | 4.435.600 | 29,50 | 28,10 | 28,25 | 00:00:00 | | 2009-11-17 | 29,63 | 3.172.700 | 29,71 | 29,05 | 29,05 | 00:00:00 | | 2009-11-18 | 29,46 | 2.806.800 | 29,50 | 29,14 | 29,49 | 00:00:00 | | 2009-11-19 | 29,13 | 2.213.500 | 29,36 | 28,67 | 29,09 | 00:00:00 | | 2009-11-20 | 28,91 | 1.978.000 | 29,05 | 28,67 | 28,94 | 00:00:00 | | 2009-11-23 | 29,28 | 1.679.100 | 29,53 | 29,10 | 29,32 | 00:00:00 | | 2009-11-24 | 29,24 | 1.550.300 | 29,32 | 28,88 | 29,32 | 00:00:00 | | 2009-11-25 | 29,54 | 1.505.500 | 29,54 | 29,20 | 29,20 | 00:00:00 | | 2009-11-27 | 28,85 | 922.500 | 29,09 | 28,01 | 28,46 | 00:00:00 | | 2009-11-30 | 28,92 | 2.555.200 | 28,95 | 28,56 | 28,78 | 00:00:00 | | 2009-12-01 | 29,44 | 2.268.600 | 29,49 | 29,08 | 29,10 | 00:00:00 | | 2009-12-02 | 29,49 | 2.629.400 | 29,69 | 29,35 | 29,50 | 00:00:00 | | 2009-12-03 | 29,70 | 3.583.700 | 30,06 | 29,50 | 29,50 | 00:00:00 | | 2009-12-04 | 29,86 | 3.537.000 | 30,48 | 29,45 | 30,00 | 00:00:00 | | 2009-12-07 | 29,88 | 2.889.500 | 29,99 | 29,66 | 29,68 | 00:00:00 | | 2009-12-08 | 29,59 | 1.915.400 | 29,77 | 29,22 | 29,56 | 00:00:00 | | 2009-12-09 | 29,25 | 3.111.300 | 29,54 | 28,98 | 29,54 | 00:00:00 | | 2009-12-10 | 29,69 | 1.835.400 | 29,94 | 29,38 | 29,45 | 00:00:00 | | 2009-12-11 | 29,64 | 1.407.600 | 29,88 | 29,56 | 29,75 | 00:00:00 | | 2009-12-14 | 29,97 | 1.334.200 | 30,00 | 29,72 | 29,79 | 00:00:00 | | 2009-12-15 | 29,90 | 1.872.000 | 30,08 | 29,70 | 29,87 | 00:00:00 | | 2009-12-16 | 29,77 | 2.050.800 | 30,08 | 29,67 | 30,00 | 00:00:00 | | 2009-12-17 | 29,44 | 1.930.700 | 29,76 | 29,34 | 29,45 | 00:00:00 | | 2009-12-18 | 29,40 | 3.303.500 | 29,83 | 29,23 | 29,54 | 00:00:00 | | 2009-12-21 | 29,91 | 3.148.600 | 29,94 | 29,30 | 29,60 | 00:00:00 | | 2009-12-22 | 30,18 | 2.481.900 | 30,32 | 29,82 | 29,91 | 00:00:00 | | 2009-12-23 | 30,30 | 2.218.400 | 30,40 | 30,15 | 30,20 | 00:00:00 | | 2009-12-24 | 30,33 | 756.800 | 30,39 | 30,20 | 30,27 | 00:00:00 | | 2009-12-28 | 30,40 | 1.679.300 | 30,44 | 30,23 | 30,33 | 00:00:00 | | 2009-12-29 | 30,33 | 3.107.200 | 30,47 | 30,22 | 30,41 | 00:00:00 | | 2009-12-30 | 31,10 | 3.995.000 | 31,24 | 29,92 | 30,11 | 00:00:00 | | 2009-12-31 | 31,07 | 3.737.200 | 31,77 | 30,93 | 31,04 | 00:00:00 | | 2010-01-04 | 31,30 | 2.729.300 | 31,63 | 31,13 | 31,39 | 00:00:00 | | 2010-01-05 | 30,96 | 2.994.300 | 31,22 | 30,76 | 31,21 | 00:00:00 | | 2010-01-06 | 30,85 | 2.320.300 | 31,00 | 30,76 | 30,85 | 00:00:00 | | 2010-01-07 | 30,81 | 2.214.000 | 30,82 | 30,50 | 30,78 | 00:00:00 | | 2010-01-08 | 30,80 | 2.670.900 | 30,85 | 30,40 | 30,64 | 00:00:00 | | 2010-01-11 | 30,82 | 3.420.300 | 31,05 | 30,67 | 30,88 | 00:00:00 | | 2010-01-12 | 30,45 | 2.053.700 | 30,65 | 30,22 | 30,56 | 00:00:00 | | 2010-01-13 | 30,69 | 2.445.600 | 30,78 | 30,05 | 30,47 | 00:00:00 | | 2010-01-14 | 31,15 | 4.409.000 | 31,24 | 30,50 | 30,59 | 00:00:00 | | 2010-01-15 | 30,43 | 3.309.500 | 31,36 | 30,33 | 31,22 | 00:00:00 | | 2010-01-19 | 30,80 | 2.549.100 | 30,83 | 30,35 | 30,36 | 00:00:00 | | 2010-01-20 | 30,63 | 3.282.600 | 30,67 | 30,19 | 30,53 | 00:00:00 | | 2010-01-21 | 30,52 | 4.350.100 | 31,11 | 30,18 | 31,00 | 00:00:00 | | 2010-01-22 | 29,17 | 3.049.400 | 30,35 | 29,09 | 30,35 | 00:00:00 | | 2010-01-25 | 29,45 | 2.581.200 | 29,65 | 29,23 | 29,42 | 00:00:00 | | 2010-01-26 | 29,29 | 1.929.100 | 29,50 | 28,98 | 29,37 | 00:00:00 | | 2010-01-27 | 29,17 | 3.120.300 | 29,29 | 28,73 | 29,20 | 00:00:00 | | 2010-01-28 | 28,69 | 3.531.600 | 29,37 | 28,49 | 29,13 | 00:00:00 | | 2010-01-29 | 28,03 | 4.236.800 | 29,17 | 27,92 | 28,93 | 00:00:00 | | 2010-02-01 | 29,13 | 3.995.300 | 29,32 | 28,13 | 28,16 | 00:00:00 | | 2010-02-02 | 29,50 | 4.209.400 | 29,59 | 29,09 | 29,22 | 00:00:00 | | 2010-02-03 | 29,54 | 4.353.100 | 29,89 | 29,36 | 29,39 | 00:00:00 | | 2010-02-04 | 29,07 | 4.744.200 | 29,45 | 28,94 | 29,30 | 00:00:00 | | 2010-02-05 | 29,17 | 6.828.800 | 29,26 | 28,18 | 28,91 | 00:00:00 | | 2010-02-08 | 29,20 | 4.952.900 | 29,68 | 29,13 | 29,21 | 00:00:00 | | 2010-02-09 | 29,41 | 3.684.300 | 29,72 | 29,18 | 29,53 | 00:00:00 | | 2010-02-10 | 29,25 | 2.328.700 | 29,49 | 28,88 | 29,46 | 00:00:00 | | 2010-02-11 | 29,36 | 4.994.600 | 29,61 | 28,77 | 29,25 | 00:00:00 | | 2010-02-12 | 29,98 | 8.195.900 | 30,74 | 29,57 | 30,65 | 00:00:00 | | 2010-02-16 | 30,25 | 4.692.100 | 30,34 | 29,97 | 30,24 | 00:00:00 | | 2010-02-17 | 30,63 | 3.498.700 | 30,74 | 30,13 | 30,36 | 00:00:00 | | 2010-02-18 | 30,98 | 2.370.500 | 31,00 | 30,44 | 30,57 | 00:00:00 | | 2010-02-19 | 31,20 | 2.994.400 | 31,27 | 30,62 | 30,84 | 00:00:00 | | 2010-02-22 | 31,15 | 2.888.500 | 31,29 | 30,85 | 31,29 | 00:00:00 | | 2010-02-23 | 30,85 | 3.123.300 | 31,16 | 30,53 | 31,09 | 00:00:00 | | 2010-02-24 | 31,23 | 2.822.500 | 31,24 | 30,86 | 30,97 | 00:00:00 | | 2010-02-25 | 31,09 | 3.418.100 | 31,13 | 30,23 | 30,84 | 00:00:00 | | 2010-02-26 | 31,46 | 3.346.300 | 31,52 | 30,98 | 31,17 | 00:00:00 | | 2010-03-01 | 32,09 | 3.378.800 | 32,13 | 31,43 | 31,43 | 00:00:00 | | 2010-03-02 | 32,36 | 4.304.900 | 32,54 | 31,85 | 32,00 | 00:00:00 | | 2010-03-03 | 32,44 | 4.592.000 | 32,54 | 32,30 | 32,42 | 00:00:00 | | 2010-03-04 | 32,26 | 4.363.500 | 32,46 | 31,84 | 32,46 | 00:00:00 | | 2010-03-05 | 33,16 | 5.504.500 | 33,25 | 32,63 | 32,83 | 00:00:00 | | 2010-03-08 | 33,00 | 5.019.900 | 33,15 | 32,82 | 33,11 | 00:00:00 | | 2010-03-09 | 33,27 | 5.066.800 | 33,33 | 32,87 | 32,93 | 00:00:00 | | 2010-03-10 | 33,66 | 3.359.600 | 33,75 | 33,09 | 33,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
