|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-02-18 | 43,92 | 4.390.300 | 44,29 | 43,65 | 43,85 | 00:00:00 | | 2011-02-22 | 42,49 | 4.143.700 | 43,75 | 42,39 | 43,27 | 00:00:00 | | 2011-02-23 | 40,45 | 7.074.200 | 42,75 | 39,94 | 42,56 | 00:00:00 | | 2011-02-24 | 41,15 | 4.455.500 | 41,55 | 40,18 | 40,34 | 00:00:00 | | 2011-02-25 | 42,36 | 4.297.400 | 42,41 | 41,13 | 41,20 | 00:00:00 | | 2011-02-28 | 42,08 | 3.070.300 | 42,65 | 41,36 | 42,43 | 00:00:00 | | 2011-03-01 | 40,68 | 4.091.400 | 42,49 | 40,65 | 41,98 | 00:00:00 | | 2011-03-02 | 41,46 | 3.377.300 | 41,57 | 40,36 | 40,57 | 00:00:00 | | 2011-03-03 | 42,82 | 4.358.000 | 43,14 | 42,12 | 42,12 | 00:00:00 | | 2011-03-04 | 46,75 | 13.379.700 | 46,81 | 43,35 | 43,35 | 00:00:00 | | 2011-03-07 | 45,87 | 7.407.300 | 46,80 | 45,38 | 46,26 | 00:00:00 | | 2011-03-08 | 45,97 | 3.895.100 | 46,21 | 45,68 | 46,01 | 00:00:00 | | 2011-03-09 | 46,05 | 3.483.300 | 46,05 | 44,60 | 45,65 | 00:00:00 | | 2011-03-10 | 44,88 | 4.855.700 | 45,71 | 44,72 | 45,36 | 00:00:00 | | 2011-03-11 | 45,34 | 4.452.700 | 45,50 | 43,90 | 45,07 | 00:00:00 | | 2011-03-14 | 44,84 | 5.663.700 | 45,41 | 44,11 | 45,09 | 00:00:00 | | 2011-03-15 | 43,82 | 6.910.300 | 44,17 | 42,58 | 43,35 | 00:00:00 | | 2011-03-16 | 42,33 | 5.057.700 | 43,76 | 41,86 | 43,59 | 00:00:00 | | 2011-03-17 | 42,45 | 4.351.100 | 43,48 | 41,90 | 43,13 | 00:00:00 | | 2011-03-18 | 42,94 | 3.883.600 | 43,68 | 42,68 | 43,13 | 00:00:00 | | 2011-03-21 | 43,95 | 3.134.700 | 44,37 | 43,47 | 43,52 | 00:00:00 | | 2011-03-22 | 43,19 | 2.418.900 | 43,95 | 42,75 | 43,91 | 00:00:00 | | 2011-03-23 | 43,67 | 3.761.100 | 43,85 | 42,75 | 42,95 | 00:00:00 | | 2011-03-24 | 43,91 | 2.751.500 | 44,11 | 43,45 | 44,00 | 00:00:00 | | 2011-03-25 | 44,04 | 2.084.700 | 44,50 | 43,73 | 44,01 | 00:00:00 | | 2011-03-28 | 43,96 | 2.982.700 | 44,67 | 43,87 | 44,24 | 00:00:00 | | 2011-03-29 | 44,56 | 2.295.700 | 44,62 | 43,51 | 43,94 | 00:00:00 | | 2011-03-30 | 45,09 | 2.514.100 | 45,17 | 44,65 | 44,79 | 00:00:00 | | 2011-03-31 | 44,78 | 2.194.900 | 45,02 | 44,46 | 44,92 | 00:00:00 | | 2011-04-01 | 45,14 | 2.212.300 | 45,48 | 44,78 | 44,88 | 00:00:00 | | 2011-04-04 | 44,83 | 2.133.900 | 45,41 | 44,36 | 45,07 | 00:00:00 | | 2011-04-05 | 45,34 | 3.136.800 | 45,50 | 44,61 | 44,75 | 00:00:00 | | 2011-04-06 | 45,29 | 2.351.900 | 45,70 | 44,72 | 45,51 | 00:00:00 | | 2011-04-07 | 44,87 | 2.102.400 | 45,44 | 44,26 | 45,23 | 00:00:00 | | 2011-04-08 | 44,89 | 2.001.500 | 45,67 | 44,77 | 45,19 | 00:00:00 | | 2011-04-11 | 44,99 | 1.578.800 | 45,36 | 44,65 | 44,80 | 00:00:00 | | 2011-04-12 | 44,94 | 2.771.600 | 45,40 | 44,28 | 44,74 | 00:00:00 | | 2011-04-13 | 46,59 | 5.098.300 | 46,73 | 45,20 | 45,21 | 00:00:00 | | 2011-04-14 | 46,63 | 4.649.200 | 46,72 | 45,61 | 46,27 | 00:00:00 | | 2011-04-15 | 47,50 | 4.921.000 | 47,98 | 46,33 | 46,61 | 00:00:00 | | 2011-04-18 | 46,58 | 4.578.700 | 46,85 | 45,32 | 46,85 | 00:00:00 | | 2011-04-19 | 46,74 | 4.381.400 | 46,80 | 46,30 | 46,71 | 00:00:00 | | 2011-04-20 | 48,64 | 3.625.000 | 48,83 | 47,41 | 47,48 | 00:00:00 | | 2011-04-21 | 49,34 | 3.064.500 | 49,40 | 48,78 | 48,93 | 00:00:00 | | 2011-04-25 | 48,18 | 3.339.800 | 49,18 | 47,97 | 49,09 | 00:00:00 | | 2011-04-26 | 49,40 | 4.830.300 | 50,24 | 48,42 | 48,43 | 00:00:00 | | 2011-04-27 | 50,03 | 2.721.800 | 50,11 | 49,22 | 49,46 | 00:00:00 | | 2011-04-28 | 50,32 | 2.254.300 | 50,54 | 49,65 | 49,84 | 00:00:00 | | 2011-04-29 | 49,91 | 2.400.000 | 50,68 | 49,83 | 50,30 | 00:00:00 | | 2011-05-02 | 50,44 | 2.616.500 | 50,76 | 50,02 | 50,25 | 00:00:00 | | 2011-05-03 | 50,60 | 2.256.300 | 50,68 | 50,10 | 50,48 | 00:00:00 | | 2011-05-04 | 49,50 | 3.730.500 | 50,71 | 49,14 | 50,56 | 00:00:00 | | 2011-05-05 | 49,17 | 3.462.600 | 49,95 | 49,02 | 49,37 | 00:00:00 | | 2011-05-06 | 49,73 | 2.596.600 | 50,53 | 49,25 | 49,99 | 00:00:00 | | 2011-05-09 | 49,88 | 2.024.900 | 50,03 | 49,46 | 49,85 | 00:00:00 | | 2011-05-10 | 50,67 | 4.167.800 | 50,74 | 49,58 | 50,10 | 00:00:00 | | 2011-05-11 | 50,03 | 3.038.400 | 50,65 | 49,66 | 50,51 | 00:00:00 | | 2011-05-12 | 50,33 | 3.600.000 | 50,59 | 49,39 | 49,84 | 00:00:00 | | 2011-05-13 | 52,58 | 10.102.900 | 55,33 | 51,72 | 54,07 | 00:00:00 | | 2011-05-16 | 52,32 | 5.187.200 | 53,00 | 52,07 | 52,19 | 00:00:00 | | 2011-05-17 | 51,17 | 4.520.100 | 51,91 | 50,81 | 51,70 | 00:00:00 | | 2011-05-18 | 51,73 | 3.972.600 | 51,84 | 51,00 | 51,13 | 00:00:00 | | 2011-05-19 | 51,16 | 5.160.700 | 51,98 | 51,05 | 51,94 | 00:00:00 | | 2011-05-20 | 50,70 | 3.350.800 | 51,21 | 50,43 | 51,15 | 00:00:00 | | 2011-05-23 | 49,10 | 4.265.800 | 49,81 | 48,50 | 49,81 | 00:00:00 | | 2011-05-24 | 48,69 | 3.437.200 | 49,24 | 48,39 | 49,24 | 00:00:00 | | 2011-05-25 | 49,02 | 3.736.200 | 49,32 | 48,13 | 48,26 | 00:00:00 | | 2011-05-26 | 49,39 | 3.268.500 | 49,60 | 48,62 | 48,72 | 00:00:00 | | 2011-05-27 | 49,60 | 2.141.600 | 49,75 | 49,17 | 49,40 | 00:00:00 | | 2011-05-31 | 49,87 | 2.642.400 | 50,03 | 49,22 | 49,69 | 00:00:00 | | 2011-06-01 | 48,00 | 4.159.700 | 49,79 | 47,88 | 49,79 | 00:00:00 | | 2011-06-02 | 48,18 | 3.329.700 | 48,63 | 47,86 | 48,17 | 00:00:00 | | 2011-06-03 | 47,43 | 2.891.300 | 47,95 | 46,83 | 47,39 | 00:00:00 | | 2011-06-06 | 47,06 | 2.061.600 | 47,50 | 46,99 | 47,25 | 00:00:00 | | 2011-06-07 | 47,70 | 4.128.400 | 48,05 | 47,15 | 47,51 | 00:00:00 | | 2011-06-08 | 47,74 | 4.712.700 | 48,07 | 47,33 | 47,52 | 00:00:00 | | 2011-06-09 | 48,71 | 3.281.200 | 49,13 | 47,71 | 47,84 | 00:00:00 | | 2011-06-10 | 48,19 | 3.919.400 | 48,94 | 48,13 | 48,45 | 00:00:00 | | 2011-06-13 | 47,53 | 4.025.400 | 48,40 | 47,10 | 48,26 | 00:00:00 | | 2011-06-14 | 48,97 | 4.800.400 | 49,89 | 48,21 | 48,35 | 00:00:00 | | 2011-06-15 | 47,37 | 3.502.500 | 48,46 | 47,24 | 48,46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
