Última Hora: ""Carris Metropolitana" com passes únicos no valor máximo de 40 euros - Revista Sábado" Wed, 17 Oct 2018 17:12:24 GMT    "Preço de carros menos poluentes baixa 50 euros em 2019 - Expresso" Wed, 17 Oct 2018 10:47:47 GMT    "Metro de Lisboa prevê iniciar serviço às 10h00 na quinta-feira devido à greve - Correio da Manhã" Wed, 17 Oct 2018 16:36:32 GMT   "" Wed, 17 Oct 2018 18:04:01 GMT    "Governo trava acesso às reformas antecipadas - Observador" Wed, 17 Oct 2018 17:31:53 GMT    "SATA reforça operação no Natal e passagem de ano - Publituris" Wed, 17 Oct 2018 15:24:00 GMT    "Altice Portugal negoceia com dois bancos para lançar serviços financeiros - ECO Economia Online" Wed, 17 Oct 2018 16:03:12 GMT    "BMW X7: maior carro da história da marca leva 7 e tem luxo de Rolls-Royce - UOL" Wed, 17 Oct 2018 16:02:00 GMT    "Taxa de ocupação hoteleira desceu 1,3 pontos percentuais em agosto para 87% - Diário de Notícias - Lisboa" Wed, 17 Oct 2018 13:33:25 GMT    "Portugal desce no ranking das economias mais competitivas do mundo - Jornal de Negócios - Portugal" Wed, 17 Oct 2018 14:38:39 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.22 (+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 Transacción71,040Hora de Cotización2018-10-02 - 00:00:00
Variación--0.22 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo71,450Mínimo70,980
Volumen357.440Volumen Medio (3m)0
Demanda / Oferta68,130 x 1.200 - 68,140 x 600Yield
Cierre Anterior71,260PER0,00%
Apertura71,240EPS0,00
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 2018-10-17
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-03-1033,663.359.60033,7533,0933,2000:00:00
2010-03-1133,582.820.00033,6033,2533,3800:00:00
2010-03-1233,422.872.50033,7733,3333,6200:00:00
2010-03-1533,312.588.90033,5033,0433,3200:00:00
2010-03-1633,422.350.50033,5833,2233,3900:00:00
2010-03-1733,382.808.30033,6433,3233,4400:00:00
2010-03-1833,463.215.10033,5833,1633,3000:00:00
2010-03-1933,424.207.60033,6633,1333,5300:00:00
2010-03-2233,722.823.10033,8333,0933,2600:00:00
2010-03-2334,113.716.60034,2133,6633,7800:00:00
2010-03-2433,902.712.10034,1133,8633,9800:00:00
2010-03-2534,554.965.20034,7534,0734,1000:00:00
2010-03-2634,313.366.10034,7034,1134,6500:00:00
2010-03-2934,403.846.70034,7034,2834,3100:00:00
2010-03-3034,624.277.80034,7034,4534,4600:00:00
2010-03-3134,393.786.40034,5834,2934,5500:00:00
2010-04-0134,552.221.10034,8734,2534,5400:00:00
2010-04-0534,822.669.50034,8434,5434,5900:00:00
2010-04-0634,562.502.90034,6934,4234,6400:00:00
2010-04-0734,292.338.70034,5534,1334,4700:00:00
2010-04-0833,993.004.20034,1533,5534,1000:00:00
2010-04-0934,232.795.90034,2333,8734,0400:00:00
2010-04-1234,212.957.50034,3334,0434,2100:00:00
2010-04-1333,902.586.90034,2333,8834,1500:00:00
2010-04-1434,418.324.90034,6033,9433,9400:00:00
2010-04-1535,639.147.80035,9134,2234,4500:00:00
2010-04-1635,275.769.80035,9035,0735,5400:00:00
2010-04-1935,162.865.80035,4434,6535,3400:00:00
2010-04-2036,294.999.90036,4735,3835,3800:00:00
2010-04-2136,132.247.80036,3935,7936,1800:00:00
2010-04-2236,443.334.80036,4835,2735,8000:00:00
2010-04-2336,642.613.50036,6836,1036,3900:00:00
2010-04-2636,822.828.00036,9936,4736,6700:00:00
2010-04-2736,224.361.50036,9636,1336,6000:00:00
2010-04-2836,643.136.20036,8536,4036,4700:00:00
2010-04-2937,232.315.70037,4036,8636,9300:00:00
2010-04-3036,263.001.20037,4336,2337,2500:00:00
2010-05-0336,771.859.20036,8936,3736,5000:00:00
2010-05-0435,363.247.10036,3635,1236,3600:00:00
2010-05-0534,763.297.50035,3134,4534,9200:00:00
2010-05-0633,286.456.80034,8230,6634,5200:00:00
2010-05-0731,877.979.30033,2831,5033,0900:00:00
2010-05-1034,194.057.10034,2232,9933,1800:00:00
2010-05-1134,073.376.40034,5233,4733,6800:00:00
2010-05-1234,812.841.80034,9934,1334,1600:00:00
2010-05-1334,784.399.10035,2934,4334,8300:00:00
2010-05-1433,863.380.30034,7133,4434,3900:00:00
2010-05-1734,194.166.50034,5033,5934,0200:00:00
2010-05-1832,0711.814.40034,0531,8334,0000:00:00
2010-05-1932,595.153.20032,7532,0032,0100:00:00
2010-05-2031,044.712.90031,9431,0031,7300:00:00
2010-05-2131,345.911.20031,7930,1830,3200:00:00
2010-05-2431,403.781.80031,6230,9831,2400:00:00
2010-05-2531,243.825.60031,2529,9730,5000:00:00
2010-05-2631,493.811.80032,2531,3731,5100:00:00
2010-05-2732,752.674.60032,7832,1132,2100:00:00
2010-05-2832,362.454.00032,8532,1632,7600:00:00
2010-06-0131,482.777.60032,3731,4232,0900:00:00
2010-06-0232,222.555.20032,2231,2631,7000:00:00
2010-06-0332,402.697.40032,5531,9532,3400:00:00
2010-06-0430,344.324.70031,7130,2131,6100:00:00
2010-06-0730,104.077.70030,6930,0730,5300:00:00
2010-06-0829,846.002.90030,3729,3130,1800:00:00
2010-06-0929,524.329.10030,4729,4029,9800:00:00
2010-06-1030,453.361.70030,4829,7730,0200:00:00
2010-06-1130,731.936.00030,7830,0530,0500:00:00
2010-06-1431,464.163.80032,0030,9631,1400:00:00
2010-06-1532,202.558.30032,2231,5531,8000:00:00
2010-06-1632,633.062.10032,7831,7931,9900:00:00
2010-06-1732,472.271.20032,8032,0232,8000:00:00
2010-06-1832,612.666.90032,9432,4032,5500:00:00
2010-06-2132,432.929.90033,3732,2233,0600:00:00
2010-06-2232,022.042.10032,9231,9932,4100:00:00
2010-06-2331,972.305.60032,3331,4832,0800:00:00
2010-06-2430,764.153.40031,9230,6431,7300:00:00
2010-06-2530,693.833.90031,0330,4430,9200:00:00
2010-06-2830,582.220.60030,8630,2930,6300:00:00
2010-06-2929,214.739.80030,1928,9930,0300:00:00
2010-06-3028,433.768.10029,4928,3229,1600:00:00
2010-07-0128,285.002.50028,6127,4428,5000:00:00
2010-07-0227,793.314.70028,3927,5928,3600:00:00
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