|
 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 2023-10-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-10-07 | 31,37 | 8.089.600 | 32,64 | 30,43 | 32,30 | 00:00:00 | | 2011-10-10 | 33,31 | 3.855.000 | 33,45 | 32,02 | 32,14 | 00:00:00 | | 2011-10-11 | 33,93 | 3.915.600 | 34,11 | 32,56 | 32,87 | 00:00:00 | | 2011-10-12 | 33,78 | 7.601.400 | 34,58 | 33,40 | 34,21 | 00:00:00 | | 2011-10-13 | 32,47 | 8.445.300 | 33,41 | 31,89 | 33,33 | 00:00:00 | | 2011-10-14 | 33,34 | 5.820.500 | 33,55 | 33,02 | 33,16 | 00:00:00 | | 2011-10-17 | 33,07 | 4.999.200 | 33,46 | 32,76 | 33,02 | 00:00:00 | | 2011-10-18 | 33,48 | 6.051.600 | 33,72 | 32,14 | 33,03 | 00:00:00 | | 2011-10-19 | 32,99 | 3.493.100 | 33,81 | 32,84 | 33,31 | 00:00:00 | | 2011-10-20 | 33,73 | 4.820.100 | 33,85 | 32,48 | 33,13 | 00:00:00 | | 2011-10-21 | 35,27 | 4.310.200 | 35,44 | 34,21 | 34,28 | 00:00:00 | | 2011-10-24 | 37,54 | 6.109.300 | 37,73 | 35,44 | 35,59 | 00:00:00 | | 2011-10-25 | 35,93 | 5.272.600 | 37,39 | 35,82 | 36,95 | 00:00:00 | | 2011-10-26 | 35,79 | 6.226.900 | 36,06 | 34,83 | 35,98 | 00:00:00 | | 2011-10-27 | 40,00 | 8.875.000 | 40,40 | 37,06 | 37,80 | 00:00:00 | | 2011-10-28 | 40,89 | 6.317.400 | 41,05 | 39,70 | 39,84 | 00:00:00 | | 2011-10-31 | 37,07 | 7.473.900 | 39,97 | 37,07 | 39,85 | 00:00:00 | | 2011-11-01 | 35,29 | 7.594.200 | 36,06 | 34,66 | 35,24 | 00:00:00 | | 2011-11-02 | 36,16 | 4.039.600 | 36,55 | 35,50 | 35,82 | 00:00:00 | | 2011-11-03 | 37,13 | 4.647.700 | 37,45 | 36,04 | 36,81 | 00:00:00 | | 2011-11-04 | 36,91 | 3.163.600 | 37,06 | 35,82 | 36,57 | 00:00:00 | | 2011-11-07 | 37,74 | 3.927.800 | 37,85 | 36,45 | 36,80 | 00:00:00 | | 2011-11-08 | 38,75 | 3.594.200 | 38,79 | 37,55 | 38,02 | 00:00:00 | | 2011-11-09 | 36,07 | 6.587.800 | 37,64 | 35,69 | 37,41 | 00:00:00 | | 2011-11-10 | 36,86 | 3.815.200 | 37,49 | 36,38 | 36,90 | 00:00:00 | | 2011-11-11 | 37,46 | 3.916.500 | 38,20 | 37,21 | 37,60 | 00:00:00 | | 2011-11-14 | 37,55 | 2.608.000 | 37,81 | 37,00 | 37,13 | 00:00:00 | | 2011-11-15 | 38,25 | 4.189.300 | 38,57 | 37,21 | 37,96 | 00:00:00 | | 2011-11-16 | 38,58 | 8.279.100 | 39,39 | 37,19 | 37,34 | 00:00:00 | | 2011-11-17 | 37,21 | 4.500.800 | 38,56 | 36,90 | 38,34 | 00:00:00 | | 2011-11-18 | 36,81 | 3.807.900 | 37,50 | 36,61 | 37,50 | 00:00:00 | | 2011-11-21 | 35,79 | 4.004.900 | 35,99 | 34,88 | 35,81 | 00:00:00 | | 2011-11-22 | 35,58 | 2.653.300 | 36,12 | 35,04 | 35,62 | 00:00:00 | | 2011-11-23 | 33,60 | 4.256.400 | 35,12 | 33,60 | 35,01 | 00:00:00 | | 2011-11-25 | 33,83 | 2.286.300 | 34,38 | 33,22 | 33,42 | 00:00:00 | | 2011-11-28 | 35,16 | 3.078.000 | 35,88 | 34,72 | 35,13 | 00:00:00 | | 2011-11-29 | 35,02 | 2.820.200 | 35,64 | 34,85 | 35,37 | 00:00:00 | | 2011-11-30 | 37,50 | 3.346.700 | 37,69 | 36,53 | 36,58 | 00:00:00 | | 2011-12-01 | 37,82 | 3.179.200 | 38,38 | 37,05 | 37,30 | 00:00:00 | | 2011-12-02 | 36,76 | 3.494.500 | 38,58 | 36,67 | 38,39 | 00:00:00 | | 2011-12-05 | 37,06 | 3.272.700 | 37,88 | 36,77 | 37,53 | 00:00:00 | | 2011-12-06 | 36,98 | 2.483.400 | 37,35 | 36,48 | 37,13 | 00:00:00 | | 2011-12-07 | 36,66 | 3.017.900 | 37,00 | 35,61 | 36,67 | 00:00:00 | | 2011-12-08 | 34,42 | 4.322.600 | 36,39 | 34,32 | 36,23 | 00:00:00 | | 2011-12-09 | 35,33 | 2.542.500 | 35,48 | 34,45 | 34,85 | 00:00:00 | | 2011-12-12 | 33,73 | 3.912.900 | 34,92 | 33,34 | 34,81 | 00:00:00 | | 2011-12-13 | 33,15 | 3.051.500 | 34,40 | 32,97 | 34,06 | 00:00:00 | | 2011-12-14 | 32,93 | 3.274.500 | 33,45 | 32,51 | 33,00 | 00:00:00 | | 2011-12-15 | 33,45 | 3.202.700 | 33,78 | 33,19 | 33,53 | 00:00:00 | | 2011-12-16 | 33,46 | 3.122.800 | 34,24 | 33,26 | 33,73 | 00:00:00 | | 2011-12-19 | 33,23 | 3.565.300 | 33,95 | 33,14 | 33,63 | 00:00:00 | | 2011-12-20 | 34,58 | 3.671.600 | 34,78 | 33,95 | 33,99 | 00:00:00 | | 2011-12-21 | 34,36 | 2.683.300 | 34,65 | 33,85 | 34,43 | 00:00:00 | | 2011-12-22 | 34,84 | 1.885.900 | 35,04 | 33,91 | 33,91 | 00:00:00 | | 2011-12-23 | 35,36 | 1.385.500 | 35,38 | 34,69 | 34,84 | 00:00:00 | | 2011-12-27 | 35,25 | 1.398.300 | 35,57 | 35,16 | 35,19 | 00:00:00 | | 2011-12-28 | 34,11 | 1.835.900 | 35,35 | 34,02 | 35,25 | 00:00:00 | | 2011-12-29 | 35,06 | 1.909.300 | 35,13 | 34,03 | 34,14 | 00:00:00 | | 2011-12-30 | 34,93 | 1.381.200 | 35,51 | 34,82 | 34,93 | 00:00:00 | | 2012-01-03 | 36,48 | 2.973.100 | 36,99 | 35,74 | 35,84 | 00:00:00 | | 2012-01-04 | 36,19 | 3.327.500 | 36,36 | 35,59 | 36,15 | 00:00:00 | | 2012-01-05 | 37,00 | 4.894.600 | 37,32 | 35,72 | 35,88 | 00:00:00 | | 2012-01-06 | 37,40 | 3.370.100 | 37,56 | 36,81 | 37,09 | 00:00:00 | | 2012-01-09 | 38,38 | 3.168.500 | 38,42 | 37,47 | 37,62 | 00:00:00 | | 2012-01-10 | 39,10 | 3.190.000 | 39,42 | 38,61 | 38,82 | 00:00:00 | | 2012-01-11 | 38,92 | 2.813.000 | 39,30 | 38,53 | 38,88 | 00:00:00 | | 2012-01-12 | 39,52 | 2.842.200 | 39,58 | 38,36 | 39,14 | 00:00:00 | | 2012-01-13 | 39,06 | 3.618.300 | 39,21 | 38,50 | 39,06 | 00:00:00 | | 2012-01-17 | 39,99 | 4.158.000 | 40,39 | 39,70 | 39,76 | 00:00:00 | | 2012-01-18 | 41,27 | 3.170.800 | 41,33 | 39,85 | 40,00 | 00:00:00 | | 2012-01-19 | 41,85 | 3.091.800 | 42,31 | 41,11 | 41,37 | 00:00:00 | | 2012-01-20 | 41,00 | 3.906.500 | 41,90 | 40,68 | 41,77 | 00:00:00 | | 2012-01-23 | 41,00 | 3.393.100 | 41,21 | 40,53 | 40,88 | 00:00:00 | | 2012-01-24 | 42,60 | 5.459.700 | 42,99 | 40,80 | 40,92 | 00:00:00 | | 2012-01-25 | 44,05 | 4.658.600 | 44,21 | 42,30 | 42,87 | 00:00:00 | | 2012-01-26 | 42,66 | 5.785.700 | 44,85 | 42,48 | 44,27 | 00:00:00 | | 2012-01-27 | 42,68 | 2.428.000 | 42,95 | 42,27 | 42,38 | 00:00:00 | | 2012-01-30 | 43,16 | 2.922.700 | 43,19 | 41,72 | 41,93 | 00:00:00 | | 2012-01-31 | 42,47 | 3.360.500 | 43,54 | 42,31 | 43,33 | 00:00:00 | | 2012-02-01 | 44,19 | 4.150.000 | 44,42 | 42,97 | 43,08 | 00:00:00 | | 2012-02-02 | 43,72 | 2.226.600 | 44,50 | 43,66 | 44,21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
