Última Hora: "Euromilhões: 'jackpot' esta sexta-feira, mas com vários prémios em Portugal - TVI24" Fri, 22 Jun 2018 23:35:00 GMT    "Rui Rio defende a criação de um Fundo Monetário Europeu e rejeita impostos europeus - Expresso" Fri, 22 Jun 2018 20:45:00 GMT    ""Foi um grande erro destruir a rede de elétricos em Lisboa" - Diário de Notícias - Lisboa" Fri, 22 Jun 2018 23:27:00 GMT    "Trabalhadores da Groundforce pedem mais efetivos como medida de segurança face a agressões - Expresso" Fri, 22 Jun 2018 17:29:00 GMT    "Fecho dos mercados: Grécia e OPEP animam bolsas em dia de correcção dos juros - Jornal de Negócios - Portugal" Fri, 22 Jun 2018 16:08:00 GMT    "Jerónimo de Sousa: Críticas ao PCP por causa dos combustíveis são ?conversa fiada? - Observador" Fri, 22 Jun 2018 23:44:00 GMT   "" Sat, 23 Jun 2018 01:28:24 GMT    "Câmara de Lisboa aprova moção contra fecho de balcões da CGD - Dinheiro Vivo" Fri, 22 Jun 2018 15:17:07 GMT    "Jerónimo quer fim das portagens no Interior e explica o objetivo - TVI24" Fri, 22 Jun 2018 23:54:00 GMT    "Costa: Défice está ?em linha? com o previsto, mas não há ?folgas mágicas? - Observador" Fri, 22 Jun 2018 19:07:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.07 (+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 Transacción62,720Hora de Cotización2018-06-21 - 00:00:00
Variación--0.07 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo63,050Mínimo62,270
Volumen1.557.819Volumen Medio (3m)0
Demanda / Oferta68,130 x 1.200 - 68,140 x 600Yield
Cierre Anterior62,790PER0,00%
Apertura62,810EPS0,00
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 2018-06-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-02-1843,924.390.30044,2943,6543,8500:00:00
2011-02-2242,494.143.70043,7542,3943,2700:00:00
2011-02-2340,457.074.20042,7539,9442,5600:00:00
2011-02-2441,154.455.50041,5540,1840,3400:00:00
2011-02-2542,364.297.40042,4141,1341,2000:00:00
2011-02-2842,083.070.30042,6541,3642,4300:00:00
2011-03-0140,684.091.40042,4940,6541,9800:00:00
2011-03-0241,463.377.30041,5740,3640,5700:00:00
2011-03-0342,824.358.00043,1442,1242,1200:00:00
2011-03-0446,7513.379.70046,8143,3543,3500:00:00
2011-03-0745,877.407.30046,8045,3846,2600:00:00
2011-03-0845,973.895.10046,2145,6846,0100:00:00
2011-03-0946,053.483.30046,0544,6045,6500:00:00
2011-03-1044,884.855.70045,7144,7245,3600:00:00
2011-03-1145,344.452.70045,5043,9045,0700:00:00
2011-03-1444,845.663.70045,4144,1145,0900:00:00
2011-03-1543,826.910.30044,1742,5843,3500:00:00
2011-03-1642,335.057.70043,7641,8643,5900:00:00
2011-03-1742,454.351.10043,4841,9043,1300:00:00
2011-03-1842,943.883.60043,6842,6843,1300:00:00
2011-03-2143,953.134.70044,3743,4743,5200:00:00
2011-03-2243,192.418.90043,9542,7543,9100:00:00
2011-03-2343,673.761.10043,8542,7542,9500:00:00
2011-03-2443,912.751.50044,1143,4544,0000:00:00
2011-03-2544,042.084.70044,5043,7344,0100:00:00
2011-03-2843,962.982.70044,6743,8744,2400:00:00
2011-03-2944,562.295.70044,6243,5143,9400:00:00
2011-03-3045,092.514.10045,1744,6544,7900:00:00
2011-03-3144,782.194.90045,0244,4644,9200:00:00
2011-04-0145,142.212.30045,4844,7844,8800:00:00
2011-04-0444,832.133.90045,4144,3645,0700:00:00
2011-04-0545,343.136.80045,5044,6144,7500:00:00
2011-04-0645,292.351.90045,7044,7245,5100:00:00
2011-04-0744,872.102.40045,4444,2645,2300:00:00
2011-04-0844,892.001.50045,6744,7745,1900:00:00
2011-04-1144,991.578.80045,3644,6544,8000:00:00
2011-04-1244,942.771.60045,4044,2844,7400:00:00
2011-04-1346,595.098.30046,7345,2045,2100:00:00
2011-04-1446,634.649.20046,7245,6146,2700:00:00
2011-04-1547,504.921.00047,9846,3346,6100:00:00
2011-04-1846,584.578.70046,8545,3246,8500:00:00
2011-04-1946,744.381.40046,8046,3046,7100:00:00
2011-04-2048,643.625.00048,8347,4147,4800:00:00
2011-04-2149,343.064.50049,4048,7848,9300:00:00
2011-04-2548,183.339.80049,1847,9749,0900:00:00
2011-04-2649,404.830.30050,2448,4248,4300:00:00
2011-04-2750,032.721.80050,1149,2249,4600:00:00
2011-04-2850,322.254.30050,5449,6549,8400:00:00
2011-04-2949,912.400.00050,6849,8350,3000:00:00
2011-05-0250,442.616.50050,7650,0250,2500:00:00
2011-05-0350,602.256.30050,6850,1050,4800:00:00
2011-05-0449,503.730.50050,7149,1450,5600:00:00
2011-05-0549,173.462.60049,9549,0249,3700:00:00
2011-05-0649,732.596.60050,5349,2549,9900:00:00
2011-05-0949,882.024.90050,0349,4649,8500:00:00
2011-05-1050,674.167.80050,7449,5850,1000:00:00
2011-05-1150,033.038.40050,6549,6650,5100:00:00
2011-05-1250,333.600.00050,5949,3949,8400:00:00
2011-05-1352,5810.102.90055,3351,7254,0700:00:00
2011-05-1652,325.187.20053,0052,0752,1900:00:00
2011-05-1751,174.520.10051,9150,8151,7000:00:00
2011-05-1851,733.972.60051,8451,0051,1300:00:00
2011-05-1951,165.160.70051,9851,0551,9400:00:00
2011-05-2050,703.350.80051,2150,4351,1500:00:00
2011-05-2349,104.265.80049,8148,5049,8100:00:00
2011-05-2448,693.437.20049,2448,3949,2400:00:00
2011-05-2549,023.736.20049,3248,1348,2600:00:00
2011-05-2649,393.268.50049,6048,6248,7200:00:00
2011-05-2749,602.141.60049,7549,1749,4000:00:00
2011-05-3149,872.642.40050,0349,2249,6900:00:00
2011-06-0148,004.159.70049,7947,8849,7900:00:00
2011-06-0248,183.329.70048,6347,8648,1700:00:00
2011-06-0347,432.891.30047,9546,8347,3900:00:00
2011-06-0647,062.061.60047,5046,9947,2500:00:00
2011-06-0747,704.128.40048,0547,1547,5100:00:00
2011-06-0847,744.712.70048,0747,3347,5200:00:00
2011-06-0948,713.281.20049,1347,7147,8400:00:00
2011-06-1048,193.919.40048,9448,1348,4500:00:00
2011-06-1347,534.025.40048,4047,1048,2600:00:00
2011-06-1448,974.800.40049,8948,2148,3500:00:00
2011-06-1547,373.502.50048,4647,2448,4600:00:00
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