Última Hora: "Jerónimo de Sousa: Críticas ao PCP por causa dos combustíveis são ?conversa fiada? - Observador" Fri, 22 Jun 2018 23:44:00 GMT    "Fecho dos mercados: Grécia e OPEP animam bolsas em dia de correcção dos juros - Jornal de Negócios - Portugal" Fri, 22 Jun 2018 16:08:00 GMT    "Jerónimo quer fim das portagens no Interior e explica o objetivo - TVI24" Fri, 22 Jun 2018 23:54:00 GMT   "" Sat, 23 Jun 2018 01:28:24 GMT    "Euromilhões: 'jackpot' esta sexta-feira, mas com vários prémios em Portugal - TVI24" Fri, 22 Jun 2018 23:35:00 GMT    "Câmara de Lisboa aprova moção contra fecho de balcões da CGD - Dinheiro Vivo" Fri, 22 Jun 2018 15:17:07 GMT    ""Foi um grande erro destruir a rede de elétricos em Lisboa" - Diário de Notícias - Lisboa" Fri, 22 Jun 2018 23:27:00 GMT    "Rui Rio defende a criação de um Fundo Monetário Europeu e rejeita impostos europeus - Expresso" Fri, 22 Jun 2018 20:45:00 GMT    "Costa: Défice está ?em linha? com o previsto, mas não há ?folgas mágicas? - Observador" Fri, 22 Jun 2018 19:07:00 GMT    "Trabalhadores da Groundforce pedem mais efetivos como medida de segurança face a agressões - Expresso" Fri, 22 Jun 2018 17:29:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.07 (+1.00%) Agilent Technolog - [Ticker: A]Gráfico Agilent Technolog  Noticias Agilent Technolog  Descargar Históricos de Metastock Agilent Technolog y Otros  Análisis Técnico Agilent Technolog  
Última Transacción62,720Hora de Cotización2018-06-21 - 00:00:00
Variación--0.07 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo63,050Mínimo62,270
Volumen1.557.819Volumen Medio (3m)0
Demanda / Oferta68,130 x 1.200 - 68,140 x 600Yield
Cierre Anterior62,790PER0,00%
Apertura62,810EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2018-06-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-11-1127,463.234.80027,4627,0227,3200:00:00
2009-11-1227,433.496.20027,6927,2827,6200:00:00
2009-11-1328,616.263.40028,8927,7527,9700:00:00
2009-11-1629,374.435.60029,5028,1028,2500:00:00
2009-11-1729,633.172.70029,7129,0529,0500:00:00
2009-11-1829,462.806.80029,5029,1429,4900:00:00
2009-11-1929,132.213.50029,3628,6729,0900:00:00
2009-11-2028,911.978.00029,0528,6728,9400:00:00
2009-11-2329,281.679.10029,5329,1029,3200:00:00
2009-11-2429,241.550.30029,3228,8829,3200:00:00
2009-11-2529,541.505.50029,5429,2029,2000:00:00
2009-11-2728,85922.50029,0928,0128,4600:00:00
2009-11-3028,922.555.20028,9528,5628,7800:00:00
2009-12-0129,442.268.60029,4929,0829,1000:00:00
2009-12-0229,492.629.40029,6929,3529,5000:00:00
2009-12-0329,703.583.70030,0629,5029,5000:00:00
2009-12-0429,863.537.00030,4829,4530,0000:00:00
2009-12-0729,882.889.50029,9929,6629,6800:00:00
2009-12-0829,591.915.40029,7729,2229,5600:00:00
2009-12-0929,253.111.30029,5428,9829,5400:00:00
2009-12-1029,691.835.40029,9429,3829,4500:00:00
2009-12-1129,641.407.60029,8829,5629,7500:00:00
2009-12-1429,971.334.20030,0029,7229,7900:00:00
2009-12-1529,901.872.00030,0829,7029,8700:00:00
2009-12-1629,772.050.80030,0829,6730,0000:00:00
2009-12-1729,441.930.70029,7629,3429,4500:00:00
2009-12-1829,403.303.50029,8329,2329,5400:00:00
2009-12-2129,913.148.60029,9429,3029,6000:00:00
2009-12-2230,182.481.90030,3229,8229,9100:00:00
2009-12-2330,302.218.40030,4030,1530,2000:00:00
2009-12-2430,33756.80030,3930,2030,2700:00:00
2009-12-2830,401.679.30030,4430,2330,3300:00:00
2009-12-2930,333.107.20030,4730,2230,4100:00:00
2009-12-3031,103.995.00031,2429,9230,1100:00:00
2009-12-3131,073.737.20031,7730,9331,0400:00:00
2010-01-0431,302.729.30031,6331,1331,3900:00:00
2010-01-0530,962.994.30031,2230,7631,2100:00:00
2010-01-0630,852.320.30031,0030,7630,8500:00:00
2010-01-0730,812.214.00030,8230,5030,7800:00:00
2010-01-0830,802.670.90030,8530,4030,6400:00:00
2010-01-1130,823.420.30031,0530,6730,8800:00:00
2010-01-1230,452.053.70030,6530,2230,5600:00:00
2010-01-1330,692.445.60030,7830,0530,4700:00:00
2010-01-1431,154.409.00031,2430,5030,5900:00:00
2010-01-1530,433.309.50031,3630,3331,2200:00:00
2010-01-1930,802.549.10030,8330,3530,3600:00:00
2010-01-2030,633.282.60030,6730,1930,5300:00:00
2010-01-2130,524.350.10031,1130,1831,0000:00:00
2010-01-2229,173.049.40030,3529,0930,3500:00:00
2010-01-2529,452.581.20029,6529,2329,4200:00:00
2010-01-2629,291.929.10029,5028,9829,3700:00:00
2010-01-2729,173.120.30029,2928,7329,2000:00:00
2010-01-2828,693.531.60029,3728,4929,1300:00:00
2010-01-2928,034.236.80029,1727,9228,9300:00:00
2010-02-0129,133.995.30029,3228,1328,1600:00:00
2010-02-0229,504.209.40029,5929,0929,2200:00:00
2010-02-0329,544.353.10029,8929,3629,3900:00:00
2010-02-0429,074.744.20029,4528,9429,3000:00:00
2010-02-0529,176.828.80029,2628,1828,9100:00:00
2010-02-0829,204.952.90029,6829,1329,2100:00:00
2010-02-0929,413.684.30029,7229,1829,5300:00:00
2010-02-1029,252.328.70029,4928,8829,4600:00:00
2010-02-1129,364.994.60029,6128,7729,2500:00:00
2010-02-1229,988.195.90030,7429,5730,6500:00:00
2010-02-1630,254.692.10030,3429,9730,2400:00:00
2010-02-1730,633.498.70030,7430,1330,3600:00:00
2010-02-1830,982.370.50031,0030,4430,5700:00:00
2010-02-1931,202.994.40031,2730,6230,8400:00:00
2010-02-2231,152.888.50031,2930,8531,2900:00:00
2010-02-2330,853.123.30031,1630,5331,0900:00:00
2010-02-2431,232.822.50031,2430,8630,9700:00:00
2010-02-2531,093.418.10031,1330,2330,8400:00:00
2010-02-2631,463.346.30031,5230,9831,1700:00:00
2010-03-0132,093.378.80032,1331,4331,4300:00:00
2010-03-0232,364.304.90032,5431,8532,0000:00:00
2010-03-0332,444.592.00032,5432,3032,4200:00:00
2010-03-0432,264.363.50032,4631,8432,4600:00:00
2010-03-0533,165.504.50033,2532,6332,8300:00:00
2010-03-0833,005.019.90033,1532,8233,1100:00:00
2010-03-0933,275.066.80033,3332,8732,9300:00:00
2010-03-1033,663.359.60033,7533,0933,2000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters