|
 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 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-02 | 27,79 | 3.314.700 | 28,39 | 27,59 | 28,36 | 00:00:00 | | 2010-07-06 | 27,75 | 3.778.200 | 28,57 | 27,53 | 28,35 | 00:00:00 | | 2010-07-07 | 28,57 | 3.300.800 | 28,64 | 27,72 | 27,79 | 00:00:00 | | 2010-07-08 | 28,81 | 3.661.000 | 28,95 | 28,38 | 28,77 | 00:00:00 | | 2010-07-09 | 28,65 | 2.372.400 | 28,95 | 28,45 | 28,88 | 00:00:00 | | 2010-07-12 | 28,20 | 3.748.300 | 28,72 | 28,03 | 28,51 | 00:00:00 | | 2010-07-13 | 28,75 | 4.092.900 | 28,95 | 28,42 | 28,47 | 00:00:00 | | 2010-07-14 | 28,69 | 4.209.200 | 29,25 | 28,58 | 28,62 | 00:00:00 | | 2010-07-15 | 28,40 | 4.150.100 | 28,73 | 28,13 | 28,62 | 00:00:00 | | 2010-07-16 | 27,03 | 6.347.900 | 28,29 | 26,97 | 28,20 | 00:00:00 | | 2010-07-19 | 27,54 | 5.664.900 | 27,71 | 27,07 | 27,29 | 00:00:00 | | 2010-07-20 | 27,52 | 4.361.100 | 27,55 | 26,74 | 27,03 | 00:00:00 | | 2010-07-21 | 27,58 | 4.452.900 | 28,20 | 27,41 | 27,68 | 00:00:00 | | 2010-07-22 | 28,72 | 3.649.500 | 28,87 | 27,95 | 27,95 | 00:00:00 | | 2010-07-23 | 29,30 | 3.715.400 | 29,41 | 28,45 | 28,56 | 00:00:00 | | 2010-07-26 | 29,64 | 2.125.700 | 29,67 | 29,11 | 29,22 | 00:00:00 | | 2010-07-27 | 28,87 | 3.341.100 | 29,73 | 28,81 | 29,73 | 00:00:00 | | 2010-07-28 | 28,78 | 3.115.700 | 29,27 | 28,74 | 28,79 | 00:00:00 | | 2010-07-29 | 28,15 | 4.408.600 | 29,15 | 27,78 | 28,97 | 00:00:00 | | 2010-07-30 | 27,93 | 3.694.400 | 28,17 | 27,66 | 27,78 | 00:00:00 | | 2010-08-02 | 28,82 | 2.898.700 | 28,97 | 28,20 | 28,35 | 00:00:00 | | 2010-08-03 | 27,84 | 4.240.200 | 28,73 | 27,80 | 28,61 | 00:00:00 | | 2010-08-04 | 28,29 | 2.352.600 | 28,35 | 27,75 | 27,86 | 00:00:00 | | 2010-08-05 | 28,46 | 2.068.300 | 28,63 | 27,96 | 28,03 | 00:00:00 | | 2010-08-06 | 28,73 | 3.377.800 | 28,75 | 28,07 | 28,18 | 00:00:00 | | 2010-08-09 | 29,82 | 3.689.000 | 29,87 | 28,87 | 28,92 | 00:00:00 | | 2010-08-10 | 29,46 | 3.486.700 | 29,68 | 29,13 | 29,44 | 00:00:00 | | 2010-08-11 | 28,22 | 2.827.200 | 28,90 | 27,98 | 28,86 | 00:00:00 | | 2010-08-12 | 27,53 | 3.256.700 | 27,78 | 27,41 | 27,65 | 00:00:00 | | 2010-08-13 | 27,35 | 2.447.000 | 27,85 | 27,30 | 27,39 | 00:00:00 | | 2010-08-16 | 27,16 | 3.316.100 | 27,68 | 27,00 | 27,11 | 00:00:00 | | 2010-08-17 | 29,28 | 7.300.800 | 29,53 | 28,42 | 28,75 | 00:00:00 | | 2010-08-18 | 29,44 | 3.044.000 | 29,66 | 29,07 | 29,33 | 00:00:00 | | 2010-08-19 | 28,54 | 3.383.300 | 29,26 | 28,22 | 29,25 | 00:00:00 | | 2010-08-20 | 28,56 | 3.373.900 | 28,66 | 27,99 | 28,26 | 00:00:00 | | 2010-08-23 | 27,96 | 3.122.800 | 28,79 | 27,92 | 28,74 | 00:00:00 | | 2010-08-24 | 27,36 | 2.934.800 | 27,67 | 27,09 | 27,52 | 00:00:00 | | 2010-08-25 | 27,69 | 4.369.600 | 27,83 | 26,68 | 27,14 | 00:00:00 | | 2010-08-26 | 27,51 | 2.951.200 | 28,13 | 27,49 | 27,88 | 00:00:00 | | 2010-08-27 | 27,96 | 3.346.000 | 28,05 | 27,03 | 27,69 | 00:00:00 | | 2010-08-30 | 27,68 | 2.592.900 | 28,18 | 27,68 | 27,77 | 00:00:00 | | 2010-08-31 | 26,97 | 5.341.500 | 27,60 | 26,75 | 27,57 | 00:00:00 | | 2010-09-01 | 28,29 | 3.639.900 | 28,45 | 27,43 | 27,45 | 00:00:00 | | 2010-09-02 | 29,21 | 2.720.300 | 29,25 | 28,35 | 28,47 | 00:00:00 | | 2010-09-03 | 29,85 | 2.263.900 | 29,99 | 29,49 | 29,49 | 00:00:00 | | 2010-09-07 | 28,99 | 2.207.300 | 29,71 | 28,95 | 29,69 | 00:00:00 | | 2010-09-08 | 28,84 | 2.806.600 | 29,24 | 28,79 | 29,08 | 00:00:00 | | 2010-09-09 | 28,93 | 2.101.000 | 29,39 | 28,92 | 29,25 | 00:00:00 | | 2010-09-10 | 28,91 | 1.774.700 | 29,18 | 28,72 | 28,95 | 00:00:00 | | 2010-09-13 | 29,13 | 2.958.100 | 29,46 | 28,95 | 29,23 | 00:00:00 | | 2010-09-14 | 29,17 | 2.630.000 | 29,36 | 28,65 | 29,02 | 00:00:00 | | 2010-09-15 | 29,41 | 3.743.900 | 29,61 | 28,75 | 29,15 | 00:00:00 | | 2010-09-16 | 30,04 | 4.467.300 | 30,20 | 29,26 | 29,34 | 00:00:00 | | 2010-09-17 | 30,55 | 4.766.200 | 30,93 | 30,21 | 30,32 | 00:00:00 | | 2010-09-20 | 31,03 | 3.680.600 | 31,14 | 30,57 | 30,78 | 00:00:00 | | 2010-09-21 | 31,15 | 2.917.400 | 31,30 | 30,79 | 30,98 | 00:00:00 | | 2010-09-22 | 30,76 | 3.860.200 | 31,34 | 30,75 | 30,98 | 00:00:00 | | 2010-09-23 | 30,56 | 2.799.600 | 30,91 | 30,35 | 30,49 | 00:00:00 | | 2010-09-24 | 32,09 | 3.636.600 | 32,16 | 30,97 | 30,97 | 00:00:00 | | 2010-09-27 | 32,00 | 2.766.000 | 32,14 | 31,68 | 32,07 | 00:00:00 | | 2010-09-28 | 32,34 | 2.858.900 | 32,44 | 31,71 | 31,96 | 00:00:00 | | 2010-09-29 | 32,58 | 3.382.700 | 32,66 | 32,10 | 32,10 | 00:00:00 | | 2010-09-30 | 33,37 | 6.075.600 | 33,54 | 32,64 | 32,77 | 00:00:00 | | 2010-10-01 | 33,73 | 5.893.100 | 34,28 | 33,39 | 33,69 | 00:00:00 | | 2010-10-04 | 32,59 | 4.889.700 | 33,61 | 32,38 | 33,56 | 00:00:00 | | 2010-10-05 | 33,04 | 4.223.700 | 33,39 | 32,86 | 32,95 | 00:00:00 | | 2010-10-06 | 32,67 | 3.234.800 | 33,12 | 32,29 | 33,02 | 00:00:00 | | 2010-10-07 | 33,20 | 3.737.200 | 33,52 | 32,84 | 32,93 | 00:00:00 | | 2010-10-08 | 33,80 | 2.863.400 | 33,92 | 32,99 | 33,21 | 00:00:00 | | 2010-10-11 | 33,75 | 1.917.200 | 33,97 | 33,55 | 33,77 | 00:00:00 | | 2010-10-12 | 33,68 | 3.442.200 | 33,92 | 33,29 | 33,61 | 00:00:00 | | 2010-10-13 | 34,31 | 3.198.500 | 34,48 | 33,90 | 33,95 | 00:00:00 | | 2010-10-14 | 34,23 | 2.913.100 | 34,35 | 34,03 | 34,28 | 00:00:00 | | 2010-10-15 | 34,48 | 2.781.700 | 34,74 | 34,08 | 34,60 | 00:00:00 | | 2010-10-18 | 34,66 | 2.067.000 | 34,77 | 34,13 | 34,49 | 00:00:00 | | 2010-10-19 | 34,02 | 3.991.900 | 34,46 | 33,56 | 34,13 | 00:00:00 | | 2010-10-20 | 34,66 | 2.494.000 | 34,85 | 34,09 | 34,14 | 00:00:00 | | 2010-10-21 | 34,75 | 3.059.100 | 35,00 | 34,42 | 34,79 | 00:00:00 | | 2010-10-22 | 34,75 | 2.518.900 | 34,92 | 34,52 | 34,74 | 00:00:00 | | 2010-10-25 | 34,90 | 2.651.000 | 35,16 | 34,75 | 35,03 | 00:00:00 | | 2010-10-26 | 34,80 | 3.200.100 | 35,00 | 34,40 | 34,63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
