|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-10 | 33,66 | 3.359.600 | 33,75 | 33,09 | 33,20 | 00:00:00 | | 2010-03-11 | 33,58 | 2.820.000 | 33,60 | 33,25 | 33,38 | 00:00:00 | | 2010-03-12 | 33,42 | 2.872.500 | 33,77 | 33,33 | 33,62 | 00:00:00 | | 2010-03-15 | 33,31 | 2.588.900 | 33,50 | 33,04 | 33,32 | 00:00:00 | | 2010-03-16 | 33,42 | 2.350.500 | 33,58 | 33,22 | 33,39 | 00:00:00 | | 2010-03-17 | 33,38 | 2.808.300 | 33,64 | 33,32 | 33,44 | 00:00:00 | | 2010-03-18 | 33,46 | 3.215.100 | 33,58 | 33,16 | 33,30 | 00:00:00 | | 2010-03-19 | 33,42 | 4.207.600 | 33,66 | 33,13 | 33,53 | 00:00:00 | | 2010-03-22 | 33,72 | 2.823.100 | 33,83 | 33,09 | 33,26 | 00:00:00 | | 2010-03-23 | 34,11 | 3.716.600 | 34,21 | 33,66 | 33,78 | 00:00:00 | | 2010-03-24 | 33,90 | 2.712.100 | 34,11 | 33,86 | 33,98 | 00:00:00 | | 2010-03-25 | 34,55 | 4.965.200 | 34,75 | 34,07 | 34,10 | 00:00:00 | | 2010-03-26 | 34,31 | 3.366.100 | 34,70 | 34,11 | 34,65 | 00:00:00 | | 2010-03-29 | 34,40 | 3.846.700 | 34,70 | 34,28 | 34,31 | 00:00:00 | | 2010-03-30 | 34,62 | 4.277.800 | 34,70 | 34,45 | 34,46 | 00:00:00 | | 2010-03-31 | 34,39 | 3.786.400 | 34,58 | 34,29 | 34,55 | 00:00:00 | | 2010-04-01 | 34,55 | 2.221.100 | 34,87 | 34,25 | 34,54 | 00:00:00 | | 2010-04-05 | 34,82 | 2.669.500 | 34,84 | 34,54 | 34,59 | 00:00:00 | | 2010-04-06 | 34,56 | 2.502.900 | 34,69 | 34,42 | 34,64 | 00:00:00 | | 2010-04-07 | 34,29 | 2.338.700 | 34,55 | 34,13 | 34,47 | 00:00:00 | | 2010-04-08 | 33,99 | 3.004.200 | 34,15 | 33,55 | 34,10 | 00:00:00 | | 2010-04-09 | 34,23 | 2.795.900 | 34,23 | 33,87 | 34,04 | 00:00:00 | | 2010-04-12 | 34,21 | 2.957.500 | 34,33 | 34,04 | 34,21 | 00:00:00 | | 2010-04-13 | 33,90 | 2.586.900 | 34,23 | 33,88 | 34,15 | 00:00:00 | | 2010-04-14 | 34,41 | 8.324.900 | 34,60 | 33,94 | 33,94 | 00:00:00 | | 2010-04-15 | 35,63 | 9.147.800 | 35,91 | 34,22 | 34,45 | 00:00:00 | | 2010-04-16 | 35,27 | 5.769.800 | 35,90 | 35,07 | 35,54 | 00:00:00 | | 2010-04-19 | 35,16 | 2.865.800 | 35,44 | 34,65 | 35,34 | 00:00:00 | | 2010-04-20 | 36,29 | 4.999.900 | 36,47 | 35,38 | 35,38 | 00:00:00 | | 2010-04-21 | 36,13 | 2.247.800 | 36,39 | 35,79 | 36,18 | 00:00:00 | | 2010-04-22 | 36,44 | 3.334.800 | 36,48 | 35,27 | 35,80 | 00:00:00 | | 2010-04-23 | 36,64 | 2.613.500 | 36,68 | 36,10 | 36,39 | 00:00:00 | | 2010-04-26 | 36,82 | 2.828.000 | 36,99 | 36,47 | 36,67 | 00:00:00 | | 2010-04-27 | 36,22 | 4.361.500 | 36,96 | 36,13 | 36,60 | 00:00:00 | | 2010-04-28 | 36,64 | 3.136.200 | 36,85 | 36,40 | 36,47 | 00:00:00 | | 2010-04-29 | 37,23 | 2.315.700 | 37,40 | 36,86 | 36,93 | 00:00:00 | | 2010-04-30 | 36,26 | 3.001.200 | 37,43 | 36,23 | 37,25 | 00:00:00 | | 2010-05-03 | 36,77 | 1.859.200 | 36,89 | 36,37 | 36,50 | 00:00:00 | | 2010-05-04 | 35,36 | 3.247.100 | 36,36 | 35,12 | 36,36 | 00:00:00 | | 2010-05-05 | 34,76 | 3.297.500 | 35,31 | 34,45 | 34,92 | 00:00:00 | | 2010-05-06 | 33,28 | 6.456.800 | 34,82 | 30,66 | 34,52 | 00:00:00 | | 2010-05-07 | 31,87 | 7.979.300 | 33,28 | 31,50 | 33,09 | 00:00:00 | | 2010-05-10 | 34,19 | 4.057.100 | 34,22 | 32,99 | 33,18 | 00:00:00 | | 2010-05-11 | 34,07 | 3.376.400 | 34,52 | 33,47 | 33,68 | 00:00:00 | | 2010-05-12 | 34,81 | 2.841.800 | 34,99 | 34,13 | 34,16 | 00:00:00 | | 2010-05-13 | 34,78 | 4.399.100 | 35,29 | 34,43 | 34,83 | 00:00:00 | | 2010-05-14 | 33,86 | 3.380.300 | 34,71 | 33,44 | 34,39 | 00:00:00 | | 2010-05-17 | 34,19 | 4.166.500 | 34,50 | 33,59 | 34,02 | 00:00:00 | | 2010-05-18 | 32,07 | 11.814.400 | 34,05 | 31,83 | 34,00 | 00:00:00 | | 2010-05-19 | 32,59 | 5.153.200 | 32,75 | 32,00 | 32,01 | 00:00:00 | | 2010-05-20 | 31,04 | 4.712.900 | 31,94 | 31,00 | 31,73 | 00:00:00 | | 2010-05-21 | 31,34 | 5.911.200 | 31,79 | 30,18 | 30,32 | 00:00:00 | | 2010-05-24 | 31,40 | 3.781.800 | 31,62 | 30,98 | 31,24 | 00:00:00 | | 2010-05-25 | 31,24 | 3.825.600 | 31,25 | 29,97 | 30,50 | 00:00:00 | | 2010-05-26 | 31,49 | 3.811.800 | 32,25 | 31,37 | 31,51 | 00:00:00 | | 2010-05-27 | 32,75 | 2.674.600 | 32,78 | 32,11 | 32,21 | 00:00:00 | | 2010-05-28 | 32,36 | 2.454.000 | 32,85 | 32,16 | 32,76 | 00:00:00 | | 2010-06-01 | 31,48 | 2.777.600 | 32,37 | 31,42 | 32,09 | 00:00:00 | | 2010-06-02 | 32,22 | 2.555.200 | 32,22 | 31,26 | 31,70 | 00:00:00 | | 2010-06-03 | 32,40 | 2.697.400 | 32,55 | 31,95 | 32,34 | 00:00:00 | | 2010-06-04 | 30,34 | 4.324.700 | 31,71 | 30,21 | 31,61 | 00:00:00 | | 2010-06-07 | 30,10 | 4.077.700 | 30,69 | 30,07 | 30,53 | 00:00:00 | | 2010-06-08 | 29,84 | 6.002.900 | 30,37 | 29,31 | 30,18 | 00:00:00 | | 2010-06-09 | 29,52 | 4.329.100 | 30,47 | 29,40 | 29,98 | 00:00:00 | | 2010-06-10 | 30,45 | 3.361.700 | 30,48 | 29,77 | 30,02 | 00:00:00 | | 2010-06-11 | 30,73 | 1.936.000 | 30,78 | 30,05 | 30,05 | 00:00:00 | | 2010-06-14 | 31,46 | 4.163.800 | 32,00 | 30,96 | 31,14 | 00:00:00 | | 2010-06-15 | 32,20 | 2.558.300 | 32,22 | 31,55 | 31,80 | 00:00:00 | | 2010-06-16 | 32,63 | 3.062.100 | 32,78 | 31,79 | 31,99 | 00:00:00 | | 2010-06-17 | 32,47 | 2.271.200 | 32,80 | 32,02 | 32,80 | 00:00:00 | | 2010-06-18 | 32,61 | 2.666.900 | 32,94 | 32,40 | 32,55 | 00:00:00 | | 2010-06-21 | 32,43 | 2.929.900 | 33,37 | 32,22 | 33,06 | 00:00:00 | | 2010-06-22 | 32,02 | 2.042.100 | 32,92 | 31,99 | 32,41 | 00:00:00 | | 2010-06-23 | 31,97 | 2.305.600 | 32,33 | 31,48 | 32,08 | 00:00:00 | | 2010-06-24 | 30,76 | 4.153.400 | 31,92 | 30,64 | 31,73 | 00:00:00 | | 2010-06-25 | 30,69 | 3.833.900 | 31,03 | 30,44 | 30,92 | 00:00:00 | | 2010-06-28 | 30,58 | 2.220.600 | 30,86 | 30,29 | 30,63 | 00:00:00 | | 2010-06-29 | 29,21 | 4.739.800 | 30,19 | 28,99 | 30,03 | 00:00:00 | | 2010-06-30 | 28,43 | 3.768.100 | 29,49 | 28,32 | 29,16 | 00:00:00 | | 2010-07-01 | 28,28 | 5.002.500 | 28,61 | 27,44 | 28,50 | 00:00:00 | | 2010-07-02 | 27,79 | 3.314.700 | 28,39 | 27,59 | 28,36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
