|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-29 | 42,18 | 4.074.800 | 42,25 | 41,43 | 41,47 | 00:00:00 | | 2012-05-30 | 41,35 | 3.074.300 | 41,64 | 40,80 | 41,64 | 00:00:00 | | 2012-05-31 | 40,66 | 4.211.200 | 41,62 | 40,27 | 41,46 | 00:00:00 | | 2012-06-01 | 38,22 | 5.421.100 | 39,44 | 38,06 | 39,20 | 00:00:00 | | 2012-06-04 | 37,84 | 5.159.100 | 38,63 | 36,96 | 38,35 | 00:00:00 | | 2012-06-05 | 38,29 | 3.721.400 | 38,59 | 37,41 | 37,61 | 00:00:00 | | 2012-06-06 | 39,77 | 3.696.700 | 39,77 | 38,38 | 38,73 | 00:00:00 | | 2012-06-07 | 39,96 | 4.531.300 | 40,56 | 39,72 | 40,55 | 00:00:00 | | 2012-06-08 | 39,60 | 3.036.200 | 39,85 | 39,43 | 39,62 | 00:00:00 | | 2012-06-11 | 38,98 | 2.040.800 | 40,15 | 38,92 | 40,05 | 00:00:00 | | 2012-06-12 | 39,47 | 1.801.800 | 39,52 | 38,55 | 38,94 | 00:00:00 | | 2012-06-13 | 39,00 | 2.545.500 | 39,83 | 38,82 | 39,20 | 00:00:00 | | 2012-06-14 | 39,35 | 2.314.900 | 39,66 | 38,87 | 39,09 | 00:00:00 | | 2012-06-15 | 40,01 | 2.887.500 | 40,05 | 39,47 | 39,67 | 00:00:00 | | 2012-06-18 | 40,15 | 2.624.900 | 40,19 | 39,46 | 39,85 | 00:00:00 | | 2012-06-19 | 41,15 | 3.014.200 | 41,32 | 40,39 | 40,47 | 00:00:00 | | 2012-06-20 | 40,64 | 3.218.600 | 41,45 | 40,26 | 41,18 | 00:00:00 | | 2012-06-21 | 39,12 | 3.102.900 | 41,08 | 39,03 | 40,69 | 00:00:00 | | 2012-06-22 | 39,03 | 3.675.000 | 39,57 | 38,37 | 39,48 | 00:00:00 | | 2012-06-25 | 37,66 | 2.983.400 | 38,55 | 37,38 | 38,44 | 00:00:00 | | 2012-06-26 | 37,99 | 2.519.200 | 38,25 | 37,62 | 38,00 | 00:00:00 | | 2012-06-27 | 38,35 | 1.541.800 | 38,68 | 38,15 | 38,44 | 00:00:00 | | 2012-06-28 | 37,72 | 2.001.500 | 38,14 | 37,18 | 38,05 | 00:00:00 | | 2012-06-29 | 39,24 | 2.645.800 | 39,30 | 38,35 | 38,35 | 00:00:00 | | 2012-07-02 | 38,91 | 1.737.500 | 39,61 | 38,50 | 39,53 | 00:00:00 | | 2012-07-03 | 39,54 | 970.700 | 39,73 | 38,82 | 38,82 | 00:00:00 | | 2012-07-05 | 39,37 | 1.605.500 | 39,84 | 39,00 | 39,26 | 00:00:00 | | 2012-07-06 | 37,97 | 3.336.400 | 38,83 | 37,58 | 38,80 | 00:00:00 | | 2012-07-09 | 37,62 | 2.270.000 | 38,26 | 37,40 | 37,95 | 00:00:00 | | 2012-07-10 | 37,49 | 2.201.600 | 38,59 | 37,11 | 38,17 | 00:00:00 | | 2012-07-11 | 37,19 | 1.930.800 | 37,62 | 36,82 | 37,45 | 00:00:00 | | 2012-07-12 | 36,52 | 2.897.100 | 36,91 | 36,25 | 36,89 | 00:00:00 | | 2012-07-13 | 37,04 | 3.381.600 | 37,44 | 36,36 | 36,55 | 00:00:00 | | 2012-07-16 | 36,83 | 1.751.400 | 37,09 | 36,58 | 36,82 | 00:00:00 | | 2012-07-17 | 37,34 | 2.065.500 | 37,41 | 36,50 | 36,88 | 00:00:00 | | 2012-07-18 | 38,36 | 2.804.900 | 38,79 | 37,13 | 37,13 | 00:00:00 | | 2012-07-19 | 38,46 | 2.123.400 | 38,60 | 37,96 | 38,16 | 00:00:00 | | 2012-07-20 | 37,56 | 1.839.600 | 38,21 | 37,44 | 38,21 | 00:00:00 | | 2012-07-23 | 36,71 | 1.829.600 | 36,85 | 36,27 | 36,80 | 00:00:00 | | 2012-07-24 | 35,61 | 3.858.500 | 36,67 | 35,32 | 36,60 | 00:00:00 | | 2012-07-25 | 36,14 | 1.778.200 | 36,54 | 35,76 | 35,92 | 00:00:00 | | 2012-07-26 | 36,61 | 3.053.800 | 37,50 | 36,40 | 36,94 | 00:00:00 | | 2012-07-27 | 37,90 | 2.396.100 | 38,14 | 36,69 | 36,95 | 00:00:00 | | 2012-07-30 | 38,18 | 3.281.300 | 38,30 | 37,69 | 37,92 | 00:00:00 | | 2012-07-31 | 38,29 | 2.184.800 | 38,71 | 38,02 | 38,03 | 00:00:00 | | 2012-08-01 | 38,18 | 1.898.400 | 38,73 | 37,92 | 38,73 | 00:00:00 | | 2012-08-02 | 37,75 | 2.224.200 | 38,23 | 37,05 | 37,90 | 00:00:00 | | 2012-08-03 | 39,11 | 1.824.900 | 39,48 | 38,51 | 38,54 | 00:00:00 | | 2012-08-06 | 39,23 | 2.007.900 | 39,90 | 39,20 | 39,73 | 00:00:00 | | 2012-08-07 | 40,25 | 2.201.300 | 40,57 | 39,25 | 39,35 | 00:00:00 | | 2012-08-08 | 40,66 | 1.934.600 | 40,74 | 40,11 | 40,29 | 00:00:00 | | 2012-08-09 | 40,80 | 2.191.200 | 40,97 | 40,44 | 40,56 | 00:00:00 | | 2012-08-10 | 40,53 | 1.959.600 | 40,55 | 39,83 | 40,43 | 00:00:00 | | 2012-08-13 | 40,38 | 1.860.800 | 40,70 | 40,15 | 40,27 | 00:00:00 | | 2012-08-14 | 40,49 | 1.994.400 | 40,95 | 40,25 | 40,62 | 00:00:00 | | 2012-08-15 | 40,48 | 2.827.800 | 40,85 | 39,80 | 40,33 | 00:00:00 | | 2012-08-16 | 37,15 | 12.796.100 | 38,17 | 36,76 | 37,50 | 00:00:00 | | 2012-08-17 | 37,22 | 5.377.700 | 37,29 | 36,81 | 37,23 | 00:00:00 | | 2012-08-20 | 36,68 | 3.973.000 | 37,18 | 36,55 | 37,02 | 00:00:00 | | 2012-08-21 | 37,13 | 5.375.900 | 37,21 | 36,66 | 36,90 | 00:00:00 | | 2012-08-22 | 37,46 | 4.383.600 | 37,48 | 36,79 | 37,05 | 00:00:00 | | 2012-08-23 | 37,47 | 4.492.200 | 37,56 | 37,07 | 37,23 | 00:00:00 | | 2012-08-24 | 37,85 | 2.877.300 | 38,01 | 37,20 | 37,26 | 00:00:00 | | 2012-08-27 | 37,44 | 3.058.100 | 37,82 | 37,29 | 37,82 | 00:00:00 | | 2012-08-28 | 36,95 | 4.960.600 | 37,46 | 36,90 | 37,38 | 00:00:00 | | 2012-08-29 | 37,16 | 5.025.400 | 37,31 | 36,93 | 37,07 | 00:00:00 | | 2012-08-30 | 37,04 | 2.417.900 | 37,23 | 36,91 | 36,96 | 00:00:00 | | 2012-08-31 | 37,16 | 2.296.400 | 37,50 | 36,86 | 37,33 | 00:00:00 | | 2012-09-04 | 37,05 | 3.850.000 | 37,47 | 36,71 | 36,97 | 00:00:00 | | 2012-09-05 | 36,74 | 4.073.700 | 37,20 | 36,62 | 37,06 | 00:00:00 | | 2012-09-06 | 37,48 | 4.784.400 | 37,54 | 36,71 | 37,11 | 00:00:00 | | 2012-09-07 | 38,42 | 3.991.300 | 38,58 | 37,27 | 37,48 | 00:00:00 | | 2012-09-10 | 38,26 | 2.876.700 | 38,73 | 38,04 | 38,32 | 00:00:00 | | 2012-09-11 | 37,83 | 2.928.400 | 38,28 | 37,83 | 38,24 | 00:00:00 | | 2012-09-12 | 37,49 | 4.698.800 | 38,22 | 37,49 | 37,92 | 00:00:00 | | 2012-09-13 | 38,38 | 5.386.200 | 38,48 | 37,18 | 37,46 | 00:00:00 | | 2012-09-14 | 39,73 | 6.735.100 | 40,14 | 38,40 | 38,44 | 00:00:00 | | 2012-09-17 | 39,63 | 3.646.500 | 39,82 | 39,24 | 39,46 | 00:00:00 | | 2012-09-18 | 39,55 | 3.593.900 | 39,86 | 39,45 | 39,56 | 00:00:00 | | 2012-09-19 | 39,88 | 2.948.800 | 40,01 | 39,36 | 39,53 | 00:00:00 | | 2012-09-20 | 39,23 | 4.443.300 | 39,75 | 38,77 | 39,55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
