|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 58,19 | 2.929.600 | 59,38 | 57,81 | 59,13 | 00:00:00 | | 2000-12-14 | 59,25 | 3.037.800 | 59,63 | 58,06 | 58,25 | 00:00:00 | | 2000-12-15 | 56,88 | 4.328.300 | 59,69 | 54,50 | 59,25 | 00:00:00 | | 2000-12-18 | 57,00 | 2.434.500 | 58,25 | 56,31 | 56,88 | 00:00:00 | | 2000-12-19 | 57,06 | 2.345.200 | 59,88 | 56,81 | 57,00 | 00:00:00 | | 2000-12-20 | 52,50 | 3.361.000 | 54,69 | 50,56 | 54,63 | 00:00:00 | | 2000-12-21 | 51,38 | 2.878.200 | 53,84 | 49,88 | 52,50 | 00:00:00 | | 2000-12-22 | 54,69 | 1.830.300 | 55,75 | 51,06 | 51,13 | 00:00:00 | | 2000-12-26 | 53,50 | 1.129.500 | 55,19 | 53,00 | 54,75 | 00:00:00 | | 2000-12-27 | 55,94 | 2.681.300 | 56,00 | 53,56 | 53,56 | 00:00:00 | | 2000-12-28 | 55,31 | 1.261.300 | 56,38 | 54,38 | 55,63 | 00:00:00 | | 2000-12-29 | 54,75 | 1.480.200 | 56,44 | 53,63 | 55,38 | 00:00:00 | | 2001-01-02 | 50,88 | 1.617.800 | 53,88 | 49,06 | 53,88 | 00:00:00 | | 2001-01-03 | 56,13 | 3.220.800 | 56,50 | 47,56 | 49,13 | 00:00:00 | | 2001-01-04 | 58,25 | 3.146.200 | 59,69 | 55,31 | 56,88 | 00:00:00 | | 2001-01-05 | 55,06 | 2.344.100 | 58,25 | 53,50 | 57,25 | 00:00:00 | | 2001-01-08 | 53,25 | 1.626.100 | 55,75 | 52,31 | 54,25 | 00:00:00 | | 2001-01-09 | 53,00 | 1.769.800 | 54,94 | 51,81 | 53,50 | 00:00:00 | | 2001-01-10 | 55,31 | 1.721.000 | 55,56 | 52,38 | 52,50 | 00:00:00 | | 2001-01-11 | 57,56 | 2.515.800 | 57,69 | 53,69 | 55,88 | 00:00:00 | | 2001-01-12 | 56,13 | 1.823.500 | 58,00 | 55,69 | 57,56 | 00:00:00 | | 2001-01-16 | 58,19 | 1.860.500 | 58,25 | 55,31 | 56,25 | 00:00:00 | | 2001-01-17 | 61,94 | 5.996.500 | 63,19 | 58,94 | 58,94 | 00:00:00 | | 2001-01-18 | 67,56 | 4.991.800 | 68,00 | 60,38 | 61,94 | 00:00:00 | | 2001-01-19 | 65,56 | 4.424.300 | 67,50 | 64,56 | 67,50 | 00:00:00 | | 2001-01-22 | 62,75 | 2.018.900 | 65,62 | 61,38 | 65,62 | 00:00:00 | | 2001-01-23 | 62,75 | 2.194.500 | 64,00 | 61,50 | 62,69 | 00:00:00 | | 2001-01-24 | 58,00 | 3.779.600 | 63,38 | 58,00 | 63,00 | 00:00:00 | | 2001-01-25 | 55,25 | 3.064.600 | 57,38 | 54,00 | 56,69 | 00:00:00 | | 2001-01-26 | 54,63 | 2.668.000 | 55,69 | 52,69 | 54,31 | 00:00:00 | | 2001-01-29 | 54,42 | 2.182.600 | 56,50 | 54,00 | 55,50 | 00:00:00 | | 2001-01-30 | 54,75 | 1.709.200 | 55,35 | 54,50 | 55,35 | 00:00:00 | | 2001-01-31 | 54,55 | 1.828.000 | 55,75 | 53,30 | 55,00 | 00:00:00 | | 2001-02-01 | 53,80 | 2.496.800 | 54,05 | 52,25 | 53,40 | 00:00:00 | | 2001-02-02 | 52,20 | 2.160.900 | 54,74 | 52,00 | 53,87 | 00:00:00 | | 2001-02-05 | 49,20 | 2.645.900 | 53,94 | 48,00 | 53,60 | 00:00:00 | | 2001-02-06 | 50,97 | 2.320.000 | 52,50 | 49,40 | 49,40 | 00:00:00 | | 2001-02-07 | 50,14 | 1.269.300 | 51,10 | 49,15 | 50,40 | 00:00:00 | | 2001-02-08 | 54,21 | 2.953.600 | 54,74 | 50,25 | 50,25 | 00:00:00 | | 2001-02-09 | 52,50 | 1.748.000 | 54,72 | 52,02 | 54,22 | 00:00:00 | | 2001-02-12 | 51,12 | 2.156.200 | 52,99 | 50,35 | 52,30 | 00:00:00 | | 2001-02-13 | 47,37 | 3.140.000 | 51,60 | 47,36 | 51,00 | 00:00:00 | | 2001-02-14 | 48,00 | 3.077.500 | 49,00 | 47,77 | 48,25 | 00:00:00 | | 2001-02-15 | 53,85 | 2.828.900 | 55,00 | 49,59 | 49,70 | 00:00:00 | | 2001-02-16 | 50,00 | 3.580.200 | 50,50 | 48,65 | 50,00 | 00:00:00 | | 2001-02-20 | 44,00 | 4.540.600 | 49,45 | 43,00 | 49,20 | 00:00:00 | | 2001-02-21 | 40,20 | 6.697.900 | 42,25 | 39,20 | 42,00 | 00:00:00 | | 2001-02-22 | 39,07 | 4.806.900 | 40,60 | 38,50 | 39,95 | 00:00:00 | | 2001-02-23 | 38,30 | 3.868.800 | 39,37 | 35,55 | 39,08 | 00:00:00 | | 2001-02-26 | 38,30 | 2.662.500 | 38,75 | 37,30 | 37,69 | 00:00:00 | | 2001-02-27 | 38,15 | 2.608.300 | 39,66 | 36,89 | 37,75 | 00:00:00 | | 2001-02-28 | 36,00 | 2.525.900 | 38,80 | 35,80 | 38,40 | 00:00:00 | | 2001-03-01 | 38,31 | 3.641.500 | 39,00 | 34,40 | 35,90 | 00:00:00 | | 2001-03-02 | 38,03 | 2.455.000 | 40,24 | 36,44 | 36,45 | 00:00:00 | | 2001-03-05 | 38,05 | 1.454.100 | 39,23 | 37,10 | 38,04 | 00:00:00 | | 2001-03-06 | 40,60 | 2.673.600 | 41,32 | 39,10 | 39,10 | 00:00:00 | | 2001-03-07 | 40,96 | 1.957.600 | 42,38 | 40,60 | 42,30 | 00:00:00 | | 2001-03-08 | 40,00 | 2.030.200 | 41,22 | 39,60 | 40,97 | 00:00:00 | | 2001-03-09 | 37,05 | 2.017.700 | 39,47 | 36,65 | 39,10 | 00:00:00 | | 2001-03-12 | 35,01 | 2.435.000 | 36,60 | 35,00 | 36,00 | 00:00:00 | | 2001-03-13 | 36,58 | 1.895.400 | 36,88 | 35,15 | 35,60 | 00:00:00 | | 2001-03-14 | 35,30 | 2.636.100 | 36,69 | 34,94 | 35,20 | 00:00:00 | | 2001-03-15 | 34,85 | 2.061.700 | 36,57 | 34,53 | 35,50 | 00:00:00 | | 2001-03-16 | 34,75 | 2.965.600 | 35,75 | 33,96 | 34,40 | 00:00:00 | | 2001-03-19 | 36,99 | 1.720.700 | 37,55 | 33,61 | 34,60 | 00:00:00 | | 2001-03-20 | 34,30 | 3.020.900 | 36,25 | 34,30 | 36,25 | 00:00:00 | | 2001-03-21 | 31,60 | 6.207.200 | 33,74 | 29,60 | 33,02 | 00:00:00 | | 2001-03-22 | 34,80 | 3.294.000 | 34,98 | 31,84 | 31,90 | 00:00:00 | | 2001-03-23 | 37,83 | 3.630.000 | 39,50 | 34,80 | 34,80 | 00:00:00 | | 2001-03-26 | 37,07 | 2.086.500 | 37,64 | 36,14 | 37,12 | 00:00:00 | | 2001-03-27 | 36,93 | 1.927.600 | 37,03 | 35,74 | 37,00 | 00:00:00 | | 2001-03-28 | 32,70 | 3.046.400 | 35,22 | 32,50 | 35,10 | 00:00:00 | | 2001-03-29 | 30,00 | 6.253.600 | 33,18 | 30,00 | 32,00 | 00:00:00 | | 2001-03-30 | 30,73 | 3.849.100 | 31,83 | 30,20 | 30,60 | 00:00:00 | | 2001-04-02 | 30,85 | 2.512.500 | 32,57 | 30,30 | 32,25 | 00:00:00 | | 2001-04-03 | 29,50 | 3.635.800 | 30,50 | 28,00 | 30,10 | 00:00:00 | | 2001-04-04 | 28,09 | 2.052.600 | 29,40 | 27,76 | 28,71 | 00:00:00 | | 2001-04-05 | 30,62 | 2.396.600 | 31,20 | 28,71 | 28,75 | 00:00:00 | | 2001-04-06 | 27,80 | 5.268.200 | 27,90 | 25,00 | 26,00 | 00:00:00 | | 2001-04-09 | 27,60 | 2.070.200 | 28,26 | 27,03 | 27,52 | 00:00:00 | | 2001-04-10 | 29,85 | 2.123.700 | 30,48 | 27,86 | 28,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
