|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 39,23 | 4.443.300 | 39,75 | 38,77 | 39,55 | 00:00:00 | | 2012-09-21 | 39,00 | 3.525.000 | 39,82 | 39,00 | 39,53 | 00:00:00 | | 2012-09-24 | 38,69 | 2.045.900 | 39,00 | 38,37 | 38,87 | 00:00:00 | | 2012-09-25 | 38,32 | 3.543.700 | 38,93 | 38,31 | 38,86 | 00:00:00 | | 2012-09-26 | 38,27 | 3.740.000 | 38,48 | 37,88 | 38,48 | 00:00:00 | | 2012-09-27 | 38,58 | 3.414.700 | 38,83 | 38,24 | 38,49 | 00:00:00 | | 2012-09-28 | 38,45 | 4.866.500 | 38,62 | 37,80 | 38,48 | 00:00:00 | | 2012-10-01 | 38,86 | 4.222.900 | 39,52 | 38,38 | 38,50 | 00:00:00 | | 2012-10-02 | 38,87 | 3.200.300 | 39,39 | 38,54 | 39,08 | 00:00:00 | | 2012-10-03 | 38,98 | 2.503.700 | 39,30 | 38,62 | 39,00 | 00:00:00 | | 2012-10-04 | 39,20 | 5.566.500 | 39,64 | 38,87 | 39,22 | 00:00:00 | | 2012-10-05 | 38,86 | 2.798.400 | 39,58 | 38,71 | 39,45 | 00:00:00 | | 2012-10-08 | 38,66 | 2.697.000 | 38,91 | 38,50 | 38,59 | 00:00:00 | | 2012-10-09 | 38,15 | 3.041.500 | 39,12 | 38,13 | 38,66 | 00:00:00 | | 2012-10-10 | 37,41 | 3.011.700 | 38,24 | 37,22 | 38,18 | 00:00:00 | | 2012-10-11 | 37,63 | 3.006.100 | 38,18 | 37,63 | 37,77 | 00:00:00 | | 2012-10-12 | 37,22 | 2.669.300 | 37,78 | 37,12 | 37,69 | 00:00:00 | | 2012-10-15 | 37,18 | 2.645.000 | 37,65 | 36,99 | 37,32 | 00:00:00 | | 2012-10-16 | 37,91 | 2.346.500 | 37,98 | 37,45 | 37,47 | 00:00:00 | | 2012-10-17 | 38,06 | 3.862.900 | 38,25 | 37,70 | 37,99 | 00:00:00 | | 2012-10-18 | 36,64 | 6.470.200 | 37,60 | 36,45 | 37,59 | 00:00:00 | | 2012-10-19 | 35,75 | 3.989.300 | 36,48 | 35,64 | 36,47 | 00:00:00 | | 2012-10-22 | 36,00 | 2.436.900 | 36,10 | 35,53 | 35,66 | 00:00:00 | | 2012-10-23 | 35,51 | 3.298.500 | 35,73 | 35,38 | 35,38 | 00:00:00 | | 2012-10-24 | 35,85 | 4.091.200 | 35,97 | 35,44 | 35,64 | 00:00:00 | | 2012-10-25 | 36,11 | 3.289.000 | 36,22 | 35,75 | 36,19 | 00:00:00 | | 2012-10-26 | 35,94 | 3.730.500 | 36,30 | 35,70 | 36,17 | 00:00:00 | | 2012-10-31 | 35,99 | 3.416.300 | 36,35 | 35,86 | 36,00 | 00:00:00 | | 2012-11-01 | 37,10 | 3.192.400 | 37,15 | 35,95 | 36,04 | 00:00:00 | | 2012-11-02 | 37,00 | 3.351.600 | 37,37 | 36,73 | 37,37 | 00:00:00 | | 2012-11-05 | 37,61 | 2.710.600 | 37,71 | 36,85 | 37,00 | 00:00:00 | | 2012-11-06 | 38,28 | 3.725.600 | 38,48 | 37,55 | 37,63 | 00:00:00 | | 2012-11-07 | 37,58 | 3.229.800 | 37,92 | 37,24 | 37,78 | 00:00:00 | | 2012-11-08 | 36,88 | 3.062.700 | 37,65 | 36,84 | 37,58 | 00:00:00 | | 2012-11-09 | 36,91 | 3.916.400 | 37,15 | 36,56 | 36,63 | 00:00:00 | | 2012-11-12 | 36,82 | 2.073.400 | 37,15 | 36,75 | 37,06 | 00:00:00 | | 2012-11-13 | 36,33 | 3.540.600 | 36,85 | 36,29 | 36,66 | 00:00:00 | | 2012-11-14 | 36,14 | 3.169.600 | 36,75 | 36,10 | 36,42 | 00:00:00 | | 2012-11-15 | 35,75 | 5.226.100 | 36,64 | 35,69 | 36,14 | 00:00:00 | | 2012-11-16 | 35,81 | 6.603.100 | 35,85 | 35,45 | 35,79 | 00:00:00 | | 2012-11-19 | 37,51 | 5.121.200 | 37,98 | 37,01 | 37,01 | 00:00:00 | | 2012-11-20 | 36,28 | 10.520.700 | 36,92 | 35,80 | 35,94 | 00:00:00 | | 2012-11-21 | 35,84 | 4.003.900 | 36,47 | 35,64 | 36,32 | 00:00:00 | | 2012-11-23 | 36,88 | 2.246.300 | 36,91 | 36,01 | 36,16 | 00:00:00 | | 2012-11-26 | 37,47 | 3.283.000 | 37,47 | 36,59 | 36,69 | 00:00:00 | | 2012-11-27 | 37,34 | 3.435.400 | 37,65 | 36,98 | 37,36 | 00:00:00 | | 2012-11-28 | 37,97 | 3.454.000 | 38,02 | 36,93 | 37,12 | 00:00:00 | | 2012-11-29 | 38,34 | 3.970.800 | 38,58 | 38,01 | 38,09 | 00:00:00 | | 2012-11-30 | 38,29 | 2.406.200 | 38,48 | 37,99 | 38,37 | 00:00:00 | | 2012-12-03 | 37,92 | 2.714.500 | 38,90 | 37,88 | 38,60 | 00:00:00 | | 2012-12-04 | 38,13 | 2.188.400 | 38,22 | 37,69 | 37,95 | 00:00:00 | | 2012-12-05 | 38,66 | 3.927.500 | 38,95 | 38,09 | 38,14 | 00:00:00 | | 2012-12-06 | 38,32 | 3.568.700 | 38,75 | 38,12 | 38,54 | 00:00:00 | | 2012-12-07 | 37,81 | 3.326.400 | 38,51 | 37,78 | 38,50 | 00:00:00 | | 2012-12-10 | 38,56 | 3.048.800 | 38,65 | 37,71 | 37,80 | 00:00:00 | | 2012-12-11 | 39,70 | 4.459.100 | 39,94 | 38,73 | 38,75 | 00:00:00 | | 2012-12-12 | 40,51 | 6.184.500 | 40,84 | 39,70 | 39,80 | 00:00:00 | | 2012-12-13 | 39,80 | 3.472.700 | 40,42 | 39,64 | 40,39 | 00:00:00 | | 2012-12-14 | 39,85 | 2.631.900 | 40,27 | 39,70 | 39,72 | 00:00:00 | | 2012-12-17 | 40,74 | 3.454.600 | 40,79 | 39,77 | 39,98 | 00:00:00 | | 2012-12-18 | 41,39 | 4.648.800 | 41,74 | 40,65 | 40,76 | 00:00:00 | | 2012-12-19 | 40,59 | 4.744.300 | 41,50 | 40,58 | 41,48 | 00:00:00 | | 2012-12-20 | 41,36 | 3.808.700 | 41,39 | 40,42 | 40,58 | 00:00:00 | | 2012-12-21 | 41,05 | 4.715.800 | 41,05 | 39,66 | 40,68 | 00:00:00 | | 2012-12-24 | 41,07 | 1.115.900 | 41,17 | 40,78 | 40,89 | 00:00:00 | | 2012-12-26 | 40,89 | 2.559.600 | 41,23 | 40,77 | 41,11 | 00:00:00 | | 2012-12-27 | 40,64 | 2.019.800 | 40,89 | 40,01 | 40,82 | 00:00:00 | | 2012-12-28 | 39,83 | 2.325.100 | 40,39 | 39,80 | 40,22 | 00:00:00 | | 2012-12-31 | 40,94 | 3.367.600 | 40,97 | 39,64 | 39,69 | 00:00:00 | | 2013-01-02 | 41,88 | 6.287.700 | 42,17 | 41,15 | 42,17 | 00:00:00 | | 2013-01-03 | 42,03 | 4.114.300 | 42,14 | 41,58 | 41,94 | 00:00:00 | | 2013-01-04 | 42,86 | 4.601.500 | 42,95 | 41,86 | 42,14 | 00:00:00 | | 2013-01-07 | 42,55 | 2.567.600 | 42,80 | 42,38 | 42,60 | 00:00:00 | | 2013-01-08 | 42,21 | 2.787.500 | 42,78 | 42,10 | 42,47 | 00:00:00 | | 2013-01-09 | 43,35 | 4.104.400 | 43,45 | 42,69 | 43,00 | 00:00:00 | | 2013-01-10 | 43,67 | 3.949.100 | 44,12 | 43,33 | 43,64 | 00:00:00 | | 2013-01-11 | 43,43 | 2.321.000 | 43,99 | 43,36 | 43,66 | 00:00:00 | | 2013-01-14 | 43,54 | 2.309.800 | 43,54 | 42,89 | 43,43 | 00:00:00 | | 2013-01-15 | 43,24 | 3.411.200 | 43,38 | 42,83 | 43,15 | 00:00:00 | | 2013-01-16 | 43,05 | 2.159.900 | 43,24 | 42,87 | 43,15 | 00:00:00 | | 2013-01-17 | 43,87 | 4.749.200 | 44,43 | 43,52 | 43,64 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
