|
 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 2018-12-10 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-26 | 34,80 | 3.200.100 | 35,00 | 34,40 | 34,63 | 00:00:00 | | 2010-10-27 | 34,59 | 1.656.800 | 34,76 | 34,17 | 34,48 | 00:00:00 | | 2010-10-28 | 34,92 | 2.396.000 | 35,33 | 34,42 | 35,13 | 00:00:00 | | 2010-10-29 | 34,80 | 1.933.900 | 35,01 | 34,62 | 34,82 | 00:00:00 | | 2010-11-01 | 34,75 | 2.064.000 | 35,12 | 34,38 | 34,94 | 00:00:00 | | 2010-11-02 | 35,06 | 2.095.900 | 35,19 | 34,78 | 34,98 | 00:00:00 | | 2010-11-03 | 35,11 | 2.398.300 | 35,28 | 34,56 | 35,18 | 00:00:00 | | 2010-11-04 | 35,99 | 2.758.700 | 36,04 | 35,41 | 35,50 | 00:00:00 | | 2010-11-05 | 36,38 | 2.334.200 | 36,40 | 35,85 | 35,97 | 00:00:00 | | 2010-11-08 | 36,18 | 1.863.900 | 36,38 | 35,84 | 36,15 | 00:00:00 | | 2010-11-09 | 35,48 | 3.191.100 | 36,18 | 35,24 | 36,18 | 00:00:00 | | 2010-11-10 | 35,26 | 3.319.900 | 35,66 | 34,89 | 35,46 | 00:00:00 | | 2010-11-11 | 35,73 | 3.787.500 | 35,80 | 34,48 | 34,80 | 00:00:00 | | 2010-11-12 | 36,36 | 7.074.800 | 37,55 | 35,51 | 35,90 | 00:00:00 | | 2010-11-15 | 36,20 | 4.829.800 | 36,62 | 35,77 | 36,54 | 00:00:00 | | 2010-11-16 | 35,04 | 4.931.900 | 35,85 | 34,80 | 35,81 | 00:00:00 | | 2010-11-17 | 35,21 | 2.780.000 | 35,35 | 34,84 | 35,00 | 00:00:00 | | 2010-11-18 | 36,23 | 2.957.900 | 36,40 | 35,52 | 35,64 | 00:00:00 | | 2010-11-19 | 36,46 | 2.135.400 | 36,47 | 35,78 | 36,17 | 00:00:00 | | 2010-11-22 | 36,28 | 2.286.000 | 36,57 | 35,80 | 36,15 | 00:00:00 | | 2010-11-23 | 35,43 | 2.289.200 | 35,86 | 35,12 | 35,86 | 00:00:00 | | 2010-11-24 | 36,34 | 2.164.900 | 36,43 | 35,54 | 35,62 | 00:00:00 | | 2010-11-26 | 36,35 | 783.000 | 36,44 | 35,77 | 35,96 | 00:00:00 | | 2010-11-29 | 35,65 | 3.442.800 | 36,01 | 35,31 | 35,95 | 00:00:00 | | 2010-11-30 | 35,02 | 4.353.800 | 35,40 | 34,99 | 35,23 | 00:00:00 | | 2010-12-01 | 36,12 | 4.127.900 | 36,15 | 35,61 | 35,65 | 00:00:00 | | 2010-12-02 | 36,72 | 3.031.000 | 36,84 | 35,89 | 35,98 | 00:00:00 | | 2010-12-03 | 37,48 | 3.265.700 | 37,59 | 36,48 | 36,50 | 00:00:00 | | 2010-12-06 | 37,13 | 1.651.800 | 37,40 | 37,05 | 37,30 | 00:00:00 | | 2010-12-07 | 37,58 | 4.116.400 | 37,88 | 37,50 | 37,59 | 00:00:00 | | 2010-12-08 | 37,66 | 3.359.900 | 37,76 | 37,14 | 37,59 | 00:00:00 | | 2010-12-09 | 38,05 | 3.412.300 | 38,06 | 37,77 | 37,85 | 00:00:00 | | 2010-12-10 | 38,54 | 5.546.000 | 38,90 | 38,00 | 38,00 | 00:00:00 | | 2010-12-13 | 38,70 | 4.697.000 | 39,09 | 38,33 | 38,54 | 00:00:00 | | 2010-12-14 | 38,90 | 3.203.200 | 39,23 | 38,78 | 38,80 | 00:00:00 | | 2010-12-15 | 38,48 | 3.291.700 | 39,19 | 38,46 | 39,01 | 00:00:00 | | 2010-12-16 | 39,74 | 4.307.500 | 39,77 | 38,48 | 38,61 | 00:00:00 | | 2010-12-17 | 40,54 | 6.694.300 | 40,99 | 39,59 | 39,76 | 00:00:00 | | 2010-12-20 | 40,63 | 4.023.700 | 40,67 | 39,46 | 40,10 | 00:00:00 | | 2010-12-21 | 40,83 | 3.615.300 | 41,06 | 40,52 | 40,65 | 00:00:00 | | 2010-12-22 | 41,06 | 2.753.600 | 41,06 | 40,39 | 40,66 | 00:00:00 | | 2010-12-23 | 41,07 | 1.638.400 | 41,32 | 40,91 | 40,91 | 00:00:00 | | 2010-12-27 | 41,92 | 3.725.300 | 42,06 | 40,89 | 40,89 | 00:00:00 | | 2010-12-28 | 41,51 | 3.020.000 | 42,08 | 41,39 | 41,93 | 00:00:00 | | 2010-12-29 | 41,69 | 1.914.900 | 42,02 | 41,51 | 41,54 | 00:00:00 | | 2010-12-30 | 41,59 | 1.586.000 | 41,85 | 41,45 | 41,64 | 00:00:00 | | 2010-12-31 | 41,43 | 1.466.900 | 41,70 | 41,24 | 41,43 | 00:00:00 | | 2011-01-03 | 41,88 | 3.572.300 | 42,14 | 41,41 | 41,56 | 00:00:00 | | 2011-01-04 | 41,49 | 3.588.900 | 42,10 | 41,18 | 41,99 | 00:00:00 | | 2011-01-05 | 41,40 | 3.232.500 | 41,73 | 41,00 | 41,26 | 00:00:00 | | 2011-01-06 | 41,48 | 3.361.300 | 41,84 | 41,21 | 41,37 | 00:00:00 | | 2011-01-07 | 41,62 | 2.726.000 | 41,80 | 41,04 | 41,52 | 00:00:00 | | 2011-01-10 | 42,22 | 3.145.900 | 42,72 | 41,30 | 41,41 | 00:00:00 | | 2011-01-11 | 42,94 | 3.315.500 | 43,31 | 42,38 | 42,52 | 00:00:00 | | 2011-01-12 | 43,13 | 2.463.200 | 43,41 | 42,96 | 43,20 | 00:00:00 | | 2011-01-13 | 42,97 | 1.676.500 | 43,23 | 42,87 | 42,88 | 00:00:00 | | 2011-01-14 | 43,26 | 2.215.700 | 43,37 | 42,76 | 42,79 | 00:00:00 | | 2011-01-18 | 44,35 | 2.981.600 | 44,45 | 43,32 | 43,37 | 00:00:00 | | 2011-01-19 | 42,43 | 4.536.300 | 44,29 | 42,27 | 44,22 | 00:00:00 | | 2011-01-20 | 42,29 | 4.874.800 | 42,58 | 41,46 | 41,95 | 00:00:00 | | 2011-01-21 | 42,11 | 3.004.600 | 43,26 | 42,03 | 42,50 | 00:00:00 | | 2011-01-24 | 42,77 | 2.067.500 | 42,79 | 42,07 | 42,18 | 00:00:00 | | 2011-01-25 | 42,69 | 3.132.800 | 43,52 | 42,28 | 42,77 | 00:00:00 | | 2011-01-26 | 42,57 | 3.927.400 | 42,97 | 42,04 | 42,82 | 00:00:00 | | 2011-01-27 | 42,45 | 3.189.700 | 43,09 | 42,37 | 42,77 | 00:00:00 | | 2011-01-28 | 40,98 | 3.629.800 | 42,52 | 40,88 | 42,50 | 00:00:00 | | 2011-01-31 | 41,83 | 3.691.000 | 41,83 | 40,89 | 41,21 | 00:00:00 | | 2011-02-01 | 42,05 | 3.388.300 | 42,70 | 41,93 | 42,07 | 00:00:00 | | 2011-02-02 | 41,23 | 3.970.800 | 41,91 | 40,82 | 41,75 | 00:00:00 | | 2011-02-03 | 40,99 | 3.522.800 | 41,18 | 40,23 | 40,93 | 00:00:00 | | 2011-02-04 | 42,99 | 5.196.800 | 43,13 | 40,94 | 41,11 | 00:00:00 | | 2011-02-07 | 44,44 | 4.569.900 | 44,67 | 43,37 | 43,45 | 00:00:00 | | 2011-02-08 | 44,17 | 3.734.600 | 44,71 | 43,83 | 44,65 | 00:00:00 | | 2011-02-09 | 43,43 | 3.779.400 | 44,17 | 43,16 | 44,01 | 00:00:00 | | 2011-02-10 | 44,00 | 3.275.800 | 44,01 | 42,57 | 43,22 | 00:00:00 | | 2011-02-11 | 45,02 | 4.436.100 | 45,15 | 43,65 | 43,77 | 00:00:00 | | 2011-02-14 | 44,79 | 3.480.200 | 45,42 | 44,72 | 45,00 | 00:00:00 | | 2011-02-15 | 42,65 | 7.327.100 | 45,00 | 42,64 | 44,79 | 00:00:00 | | 2011-02-16 | 43,57 | 4.159.800 | 43,60 | 42,70 | 42,90 | 00:00:00 | | 2011-02-17 | 43,92 | 2.621.800 | 44,00 | 43,02 | 43,38 | 00:00:00 | | 2011-02-18 | 43,92 | 4.390.300 | 44,29 | 43,65 | 43,85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
