|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 43,87 | 4.749.200 | 44,43 | 43,52 | 43,64 | 00:00:00 | | 2013-01-18 | 44,15 | 2.385.600 | 44,16 | 43,59 | 44,05 | 00:00:00 | | 2013-01-29 | 44,64 | 2.951.300 | 44,98 | 44,50 | 44,96 | 00:00:00 | | 2013-01-30 | 44,40 | 2.942.700 | 44,89 | 44,17 | 44,58 | 00:00:00 | | 2013-01-31 | 44,78 | 3.383.300 | 44,87 | 44,31 | 44,35 | 00:00:00 | | 2013-02-06 | 45,09 | 2.756.400 | 45,13 | 44,51 | 44,72 | 00:00:00 | | 2013-02-07 | 45,01 | 3.142.400 | 45,06 | 44,43 | 44,90 | 00:00:00 | | 2013-02-11 | 44,60 | 2.915.500 | 45,18 | 44,45 | 45,17 | 00:00:00 | | 2013-02-19 | 43,01 | 4.116.200 | 43,12 | 42,21 | 42,21 | 00:00:00 | | 2013-02-21 | 41,63 | 3.415.200 | 42,14 | 41,47 | 42,14 | 00:00:00 | | 2013-02-22 | 41,80 | 3.354.900 | 42,07 | 41,58 | 41,83 | 00:00:00 | | 2013-02-25 | 41,29 | 3.622.500 | 42,22 | 41,29 | 42,09 | 00:00:00 | | 2013-02-26 | 40,97 | 6.185.900 | 41,29 | 40,19 | 40,62 | 00:00:00 | | 2013-02-27 | 41,73 | 3.564.200 | 41,90 | 40,83 | 40,99 | 00:00:00 | | 2013-02-28 | 41,48 | 3.459.200 | 42,06 | 41,45 | 41,78 | 00:00:00 | | 2013-03-04 | 42,03 | 2.435.100 | 42,18 | 41,52 | 41,75 | 00:00:00 | | 2013-03-05 | 42,66 | 3.289.000 | 43,19 | 42,34 | 42,35 | 00:00:00 | | 2013-03-07 | 43,25 | 2.414.200 | 43,48 | 42,81 | 43,30 | 00:00:00 | | 2013-03-11 | 42,81 | 5.472.700 | 43,01 | 41,73 | 42,99 | 00:00:00 | | 2013-03-15 | 43,01 | 2.579.600 | 43,22 | 42,88 | 43,10 | 00:00:00 | | 2013-03-19 | 42,00 | 6.246.500 | 42,82 | 41,59 | 42,68 | 00:00:00 | | 2013-03-20 | 42,70 | 3.240.400 | 42,79 | 42,22 | 42,25 | 00:00:00 | | 2013-03-21 | 41,65 | 4.409.100 | 42,76 | 41,63 | 42,45 | 00:00:00 | | 2013-03-22 | 41,25 | 5.425.000 | 41,79 | 40,91 | 41,79 | 00:00:00 | | 2013-03-25 | 41,13 | 2.797.600 | 41,65 | 40,79 | 41,49 | 00:00:00 | | 2013-03-26 | 41,82 | 2.511.800 | 41,82 | 41,32 | 41,40 | 00:00:00 | | 2013-03-27 | 42,09 | 3.369.900 | 42,19 | 41,21 | 41,40 | 00:00:00 | | 2013-03-28 | 41,97 | 2.148.000 | 42,08 | 41,50 | 42,08 | 00:00:00 | | 2013-04-02 | 40,66 | 2.354.400 | 41,36 | 40,59 | 41,12 | 00:00:00 | | 2013-04-03 | 40,52 | 5.279.000 | 40,99 | 40,32 | 40,63 | 00:00:00 | | 2013-04-08 | 41,66 | 2.395.300 | 41,74 | 41,17 | 41,44 | 00:00:00 | | 2013-04-11 | 43,86 | 5.626.400 | 43,93 | 42,33 | 42,35 | 00:00:00 | | 2013-04-12 | 44,75 | 6.083.000 | 44,79 | 43,43 | 43,54 | 00:00:00 | | 2013-04-15 | 43,04 | 7.749.600 | 44,54 | 42,95 | 44,50 | 00:00:00 | | 2013-04-16 | 43,39 | 4.505.200 | 43,75 | 42,84 | 43,46 | 00:00:00 | | 2013-04-19 | 42,00 | 3.074.100 | 42,22 | 41,65 | 41,89 | 00:00:00 | | 2013-04-22 | 41,85 | 2.340.500 | 42,25 | 41,34 | 42,03 | 00:00:00 | | 2013-04-30 | 41,44 | 3.451.400 | 41,66 | 40,95 | 41,20 | 00:00:00 | | 2013-05-01 | 41,31 | 2.726.300 | 41,74 | 41,26 | 41,42 | 00:00:00 | | 2013-05-06 | 42,00 | 2.819.400 | 42,12 | 41,39 | 41,44 | 00:00:00 | | 2013-05-09 | 43,16 | 3.158.700 | 43,20 | 42,63 | 42,97 | 00:00:00 | | 2013-05-10 | 43,63 | 4.662.100 | 43,85 | 43,04 | 43,12 | 00:00:00 | | 2013-05-28 | 46,43 | 4.793.900 | 46,94 | 46,09 | 46,09 | 00:00:00 | | 2013-05-31 | 45,45 | 4.608.400 | 46,47 | 45,43 | 45,91 | 00:00:00 | | 2013-06-04 | 45,42 | 3.364.200 | 46,45 | 45,38 | 46,18 | 00:00:00 | | 2013-06-05 | 44,53 | 2.495.100 | 45,38 | 44,50 | 45,32 | 00:00:00 | | 2013-06-06 | 45,01 | 3.780.100 | 45,01 | 44,21 | 44,50 | 00:00:00 | | 2013-06-07 | 45,15 | 2.781.500 | 45,92 | 44,94 | 45,16 | 00:00:00 | | 2013-06-10 | 44,73 | 2.730.800 | 45,35 | 44,49 | 45,35 | 00:00:00 | | 2013-06-11 | 44,40 | 3.914.400 | 44,63 | 44,00 | 44,22 | 00:00:00 | | 2013-06-12 | 43,92 | 2.730.700 | 44,83 | 43,79 | 44,78 | 00:00:00 | | 2013-06-20 | 42,32 | 6.307.900 | 43,11 | 41,85 | 43,11 | 00:00:00 | | 2013-06-21 | 42,98 | 3.653.600 | 43,23 | 42,37 | 42,60 | 00:00:00 | | 2013-07-08 | 44,36 | 2.570.100 | 44,67 | 44,12 | 44,38 | 00:00:00 | | 2013-07-15 | 46,11 | 2.432.800 | 46,28 | 45,68 | 45,70 | 00:00:00 | | 2013-07-18 | 45,90 | 1.998.200 | 46,05 | 45,55 | 45,66 | 00:00:00 | | 2013-07-19 | 46,20 | 1.179.400 | 46,28 | 45,69 | 45,83 | 00:00:00 | | 2013-07-29 | 45,34 | 1.962.100 | 45,70 | 44,98 | 45,59 | 00:00:00 | | 2013-08-05 | 45,94 | 1.875.400 | 46,40 | 45,80 | 46,26 | 00:00:00 | | 2013-08-15 | 46,96 | 6.708.300 | 48,17 | 46,85 | 47,59 | 00:00:00 | | 2013-08-16 | 46,79 | 3.624.700 | 47,22 | 46,52 | 46,81 | 00:00:00 | | 2013-08-20 | 47,03 | 2.294.300 | 47,27 | 46,17 | 46,43 | 00:00:00 | | 2013-08-21 | 46,89 | 1.949.100 | 47,24 | 46,64 | 46,93 | 00:00:00 | | 2013-09-04 | 47,87 | 2.522.000 | 47,96 | 46,74 | 46,93 | 00:00:00 | | 2013-09-05 | 47,68 | 1.313.200 | 48,09 | 47,58 | 47,82 | 00:00:00 | | 2013-09-06 | 47,43 | 1.332.900 | 47,79 | 47,13 | 47,71 | 00:00:00 | | 2013-09-12 | 48,62 | 1.468.500 | 48,94 | 48,49 | 48,90 | 00:00:00 | | 2013-09-13 | 48,46 | 2.141.100 | 48,62 | 48,23 | 48,60 | 00:00:00 | | 2013-09-16 | 48,74 | 1.859.900 | 49,18 | 48,58 | 49,06 | 00:00:00 | | 2013-09-23 | 51,67 | 2.716.900 | 52,24 | 51,38 | 51,91 | 00:00:00 | | 2013-09-24 | 51,60 | 2.181.700 | 51,92 | 51,20 | 51,61 | 00:00:00 | | 2013-09-27 | 51,63 | 2.110.100 | 52,10 | 51,40 | 51,84 | 00:00:00 | | 2013-09-30 | 51,25 | 2.650.000 | 51,62 | 50,75 | 51,02 | 00:00:00 | | 2013-10-01 | 51,90 | 2.997.000 | 52,08 | 50,70 | 50,70 | 00:00:00 | | 2013-10-02 | 51,57 | 2.020.800 | 51,71 | 51,15 | 51,59 | 00:00:00 | | 2013-10-14 | 51,36 | 2.110.500 | 51,43 | 50,51 | 51,20 | 00:00:00 | | 2013-10-15 | 50,88 | 1.961.900 | 51,19 | 50,60 | 51,08 | 00:00:00 | | 2013-10-16 | 51,56 | 2.450.800 | 51,99 | 50,94 | 51,22 | 00:00:00 | | 2013-10-18 | 52,99 | 2.880.900 | 53,24 | 52,63 | 52,93 | 00:00:00 | | 2013-10-21 | 51,99 | 2.556.400 | 53,14 | 51,90 | 53,04 | 00:00:00 | | 2013-10-28 | 51,49 | 1.778.700 | 51,98 | 51,12 | 51,79 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
