|
 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-06-15 | 47,37 | 3.502.500 | 48,46 | 47,24 | 48,46 | 00:00:00 | | 2011-06-16 | 47,06 | 3.036.500 | 47,76 | 46,38 | 47,25 | 00:00:00 | | 2011-06-17 | 47,43 | 4.284.400 | 48,06 | 47,30 | 47,68 | 00:00:00 | | 2011-06-20 | 48,38 | 3.811.400 | 48,53 | 46,82 | 47,09 | 00:00:00 | | 2011-06-21 | 49,82 | 3.532.000 | 50,32 | 48,67 | 48,70 | 00:00:00 | | 2011-06-22 | 48,95 | 2.289.200 | 49,84 | 48,93 | 49,57 | 00:00:00 | | 2011-06-23 | 49,38 | 3.476.400 | 49,48 | 47,44 | 48,18 | 00:00:00 | | 2011-06-24 | 48,49 | 2.646.300 | 49,33 | 48,35 | 49,32 | 00:00:00 | | 2011-06-27 | 48,85 | 3.062.600 | 49,15 | 47,85 | 48,35 | 00:00:00 | | 2011-06-28 | 50,48 | 3.311.400 | 50,71 | 48,75 | 49,03 | 00:00:00 | | 2011-06-29 | 50,59 | 3.490.300 | 51,14 | 50,37 | 50,79 | 00:00:00 | | 2011-06-30 | 51,11 | 3.495.900 | 51,99 | 50,50 | 50,54 | 00:00:00 | | 2011-07-01 | 52,00 | 2.807.600 | 52,13 | 50,93 | 51,23 | 00:00:00 | | 2011-07-05 | 51,66 | 1.866.000 | 52,00 | 51,29 | 51,93 | 00:00:00 | | 2011-07-06 | 51,82 | 2.518.800 | 51,88 | 51,26 | 51,51 | 00:00:00 | | 2011-07-07 | 52,38 | 2.421.300 | 52,62 | 51,56 | 52,43 | 00:00:00 | | 2011-07-08 | 50,23 | 7.940.800 | 51,76 | 48,76 | 51,05 | 00:00:00 | | 2011-07-11 | 49,09 | 2.982.600 | 49,90 | 48,93 | 49,45 | 00:00:00 | | 2011-07-12 | 48,07 | 4.196.600 | 48,65 | 47,60 | 48,59 | 00:00:00 | | 2011-07-13 | 48,14 | 5.209.000 | 48,69 | 47,20 | 48,25 | 00:00:00 | | 2011-07-14 | 47,33 | 3.738.600 | 48,27 | 47,04 | 48,27 | 00:00:00 | | 2011-07-15 | 47,08 | 3.780.300 | 47,61 | 46,57 | 47,61 | 00:00:00 | | 2011-07-18 | 45,46 | 6.616.100 | 46,76 | 44,81 | 46,71 | 00:00:00 | | 2011-07-19 | 46,94 | 3.567.500 | 47,08 | 45,71 | 45,76 | 00:00:00 | | 2011-07-20 | 46,92 | 3.825.300 | 47,04 | 46,23 | 46,95 | 00:00:00 | | 2011-07-21 | 46,92 | 4.247.400 | 47,30 | 46,50 | 47,14 | 00:00:00 | | 2011-07-22 | 46,89 | 2.070.200 | 47,14 | 46,52 | 46,95 | 00:00:00 | | 2011-07-25 | 46,40 | 1.843.100 | 46,72 | 46,10 | 46,19 | 00:00:00 | | 2011-07-26 | 44,84 | 5.128.600 | 46,06 | 44,62 | 45,83 | 00:00:00 | | 2011-07-27 | 42,46 | 6.543.800 | 44,44 | 42,29 | 44,44 | 00:00:00 | | 2011-07-28 | 42,18 | 7.492.500 | 42,78 | 41,88 | 42,37 | 00:00:00 | | 2011-07-29 | 42,16 | 3.836.900 | 42,88 | 41,29 | 41,54 | 00:00:00 | | 2011-08-01 | 40,79 | 5.665.600 | 42,78 | 40,48 | 42,62 | 00:00:00 | | 2011-08-02 | 38,94 | 5.679.700 | 41,14 | 38,92 | 40,35 | 00:00:00 | | 2011-08-03 | 39,20 | 4.711.900 | 39,32 | 37,90 | 39,08 | 00:00:00 | | 2011-08-04 | 36,91 | 6.164.200 | 38,83 | 36,86 | 38,83 | 00:00:00 | | 2011-08-05 | 36,59 | 9.001.200 | 37,99 | 35,37 | 37,60 | 00:00:00 | | 2011-08-08 | 32,56 | 9.480.700 | 35,93 | 32,36 | 35,45 | 00:00:00 | | 2011-08-09 | 34,21 | 8.170.700 | 34,24 | 32,10 | 33,27 | 00:00:00 | | 2011-08-10 | 31,85 | 10.161.300 | 33,75 | 31,78 | 33,32 | 00:00:00 | | 2011-08-11 | 34,51 | 8.069.900 | 34,98 | 31,86 | 32,12 | 00:00:00 | | 2011-08-12 | 36,21 | 9.430.600 | 36,94 | 34,41 | 34,95 | 00:00:00 | | 2011-08-15 | 37,50 | 6.493.800 | 37,57 | 36,44 | 36,72 | 00:00:00 | | 2011-08-16 | 36,63 | 7.709.000 | 38,13 | 36,03 | 36,97 | 00:00:00 | | 2011-08-17 | 35,80 | 4.705.500 | 37,25 | 35,18 | 36,87 | 00:00:00 | | 2011-08-18 | 32,23 | 7.357.200 | 34,61 | 32,00 | 34,59 | 00:00:00 | | 2011-08-19 | 31,08 | 6.063.300 | 32,76 | 31,03 | 31,74 | 00:00:00 | | 2011-08-22 | 30,50 | 6.803.800 | 32,20 | 30,42 | 31,99 | 00:00:00 | | 2011-08-23 | 31,86 | 8.532.100 | 32,24 | 30,22 | 30,73 | 00:00:00 | | 2011-08-24 | 33,08 | 5.674.800 | 33,13 | 31,56 | 31,86 | 00:00:00 | | 2011-08-25 | 33,03 | 6.785.600 | 33,88 | 32,56 | 33,43 | 00:00:00 | | 2011-08-26 | 34,87 | 7.350.000 | 34,95 | 32,11 | 32,64 | 00:00:00 | | 2011-08-29 | 36,72 | 7.728.800 | 36,86 | 35,25 | 35,44 | 00:00:00 | | 2011-08-30 | 36,62 | 3.897.500 | 37,08 | 35,88 | 36,48 | 00:00:00 | | 2011-08-31 | 36,87 | 5.399.600 | 38,06 | 36,45 | 36,76 | 00:00:00 | | 2011-09-01 | 35,84 | 4.857.800 | 37,35 | 35,67 | 36,80 | 00:00:00 | | 2011-09-02 | 34,40 | 5.670.000 | 35,08 | 33,99 | 34,90 | 00:00:00 | | 2011-09-06 | 33,92 | 7.563.100 | 34,04 | 32,15 | 32,79 | 00:00:00 | | 2011-09-07 | 35,69 | 6.352.400 | 35,90 | 34,42 | 34,43 | 00:00:00 | | 2011-09-08 | 34,14 | 6.198.900 | 35,51 | 33,89 | 35,41 | 00:00:00 | | 2011-09-09 | 33,36 | 4.476.800 | 34,53 | 33,04 | 33,65 | 00:00:00 | | 2011-09-12 | 33,41 | 5.290.300 | 33,54 | 32,08 | 32,68 | 00:00:00 | | 2011-09-13 | 34,78 | 5.494.600 | 35,00 | 33,39 | 33,52 | 00:00:00 | | 2011-09-14 | 36,58 | 6.879.200 | 37,24 | 34,63 | 35,12 | 00:00:00 | | 2011-09-15 | 37,04 | 4.867.300 | 37,23 | 36,08 | 37,12 | 00:00:00 | | 2011-09-16 | 36,36 | 5.001.800 | 37,41 | 35,72 | 37,19 | 00:00:00 | | 2011-09-19 | 34,96 | 5.956.300 | 35,41 | 33,92 | 35,41 | 00:00:00 | | 2011-09-20 | 35,05 | 4.309.200 | 36,49 | 35,04 | 35,35 | 00:00:00 | | 2011-09-21 | 32,25 | 8.347.300 | 35,10 | 32,19 | 35,09 | 00:00:00 | | 2011-09-22 | 31,29 | 6.316.600 | 31,59 | 30,73 | 31,09 | 00:00:00 | | 2011-09-23 | 31,68 | 4.342.900 | 32,22 | 30,83 | 31,00 | 00:00:00 | | 2011-09-26 | 32,39 | 5.482.000 | 32,52 | 31,37 | 32,04 | 00:00:00 | | 2011-09-27 | 33,56 | 4.764.300 | 34,56 | 33,15 | 33,41 | 00:00:00 | | 2011-09-28 | 31,64 | 4.682.200 | 33,70 | 31,58 | 33,65 | 00:00:00 | | 2011-09-29 | 32,52 | 4.770.700 | 32,89 | 31,36 | 32,50 | 00:00:00 | | 2011-09-30 | 31,25 | 4.196.200 | 32,16 | 31,05 | 31,83 | 00:00:00 | | 2011-10-03 | 29,40 | 5.196.900 | 31,04 | 29,38 | 30,90 | 00:00:00 | | 2011-10-04 | 31,01 | 5.421.800 | 31,03 | 28,67 | 28,87 | 00:00:00 | | 2011-10-05 | 32,12 | 4.909.500 | 32,17 | 30,70 | 31,13 | 00:00:00 | | 2011-10-06 | 33,54 | 5.007.200 | 33,56 | 31,45 | 31,97 | 00:00:00 | | 2011-10-07 | 31,37 | 8.089.600 | 32,64 | 30,43 | 32,30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
