|
 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 | | 2013-10-28 | 51,49 | 1.778.700 | 51,98 | 51,12 | 51,79 | 00:00:00 | | 2013-11-12 | 51,20 | 2.357.200 | 51,40 | 50,76 | 51,20 | 00:00:00 | | 2013-11-13 | 51,20 | 2.110.100 | 51,30 | 50,66 | 50,89 | 00:00:00 | | 2013-11-14 | 50,54 | 2.821.900 | 51,20 | 50,36 | 51,20 | 00:00:00 | | 2013-11-15 | 54,93 | 11.014.300 | 55,74 | 53,69 | 54,03 | 00:00:00 | | 2013-11-18 | 54,05 | 4.131.500 | 54,98 | 53,67 | 54,45 | 00:00:00 | | 2013-11-26 | 53,65 | 3.196.300 | 53,93 | 53,23 | 53,26 | 00:00:00 | | 2013-11-27 | 53,81 | 1.189.800 | 54,00 | 53,64 | 53,78 | 00:00:00 | | 2013-12-06 | 54,83 | 2.853.300 | 54,93 | 53,76 | 53,76 | 00:00:00 | | 2013-12-10 | 55,34 | 2.326.900 | 55,46 | 54,63 | 54,91 | 00:00:00 | | 2013-12-11 | 54,84 | 2.344.600 | 55,69 | 54,68 | 55,35 | 00:00:00 | | 2013-12-12 | 55,26 | 2.714.300 | 55,52 | 54,30 | 54,63 | 00:00:00 | | 2013-12-13 | 55,16 | 2.022.600 | 55,90 | 54,90 | 55,36 | 00:00:00 | | 2013-12-16 | 55,24 | 1.685.500 | 55,79 | 55,07 | 55,25 | 00:00:00 | | 2013-12-19 | 57,38 | 1.893.200 | 57,83 | 57,07 | 57,57 | 00:00:00 | | 2013-12-20 | 56,96 | 2.954.000 | 57,67 | 56,91 | 57,47 | 00:00:00 | | 2013-12-23 | 57,54 | 1.578.500 | 57,66 | 57,12 | 57,45 | 00:00:00 | | 2013-12-24 | 57,23 | 779.700 | 57,61 | 57,17 | 57,50 | 00:00:00 | | 2013-12-27 | 57,17 | 653.100 | 57,42 | 57,12 | 57,23 | 00:00:00 | | 2014-01-03 | 56,92 | 1.866.700 | 57,35 | 56,26 | 56,39 | 00:00:00 | | 2014-01-09 | 58,41 | 1.757.600 | 58,68 | 57,87 | 58,40 | 00:00:00 | | 2014-01-13 | 58,93 | 2.946.700 | 59,10 | 58,60 | 58,77 | 00:00:00 | | 2014-01-14 | 59,88 | 2.562.200 | 59,95 | 59,02 | 59,16 | 00:00:00 | | 2014-01-15 | 60,34 | 2.335.200 | 60,37 | 59,59 | 59,82 | 00:00:00 | | 2014-01-16 | 60,50 | 1.836.000 | 60,50 | 60,04 | 60,24 | 00:00:00 | | 2014-01-17 | 60,71 | 1.699.500 | 60,83 | 60,33 | 60,83 | 00:00:00 | | 2014-01-21 | 60,85 | 3.008.500 | 60,88 | 59,86 | 60,69 | 00:00:00 | | 2014-01-24 | 57,87 | 2.656.300 | 59,46 | 57,71 | 59,22 | 00:00:00 | | 2014-01-27 | 58,30 | 4.669.000 | 58,37 | 56,98 | 57,90 | 00:00:00 | | 2014-01-30 | 59,51 | 3.743.200 | 60,11 | 58,42 | 58,42 | 00:00:00 | | 2014-01-31 | 58,15 | 3.436.500 | 59,15 | 58,05 | 58,61 | 00:00:00 | | 2014-02-03 | 56,15 | 2.929.300 | 58,48 | 56,08 | 58,15 | 00:00:00 | | 2014-02-04 | 57,81 | 2.911.900 | 57,88 | 56,09 | 56,32 | 00:00:00 | | 2014-02-05 | 57,43 | 2.283.900 | 57,70 | 56,96 | 57,58 | 00:00:00 | | 2014-02-06 | 58,29 | 1.609.500 | 58,35 | 57,46 | 57,51 | 00:00:00 | | 2014-02-07 | 59,42 | 1.966.800 | 59,47 | 58,13 | 58,46 | 00:00:00 | | 2014-02-10 | 59,01 | 1.760.500 | 59,44 | 58,29 | 59,27 | 00:00:00 | | 2014-02-11 | 59,73 | 2.135.800 | 60,00 | 58,88 | 59,00 | 00:00:00 | | 2014-02-12 | 59,89 | 2.346.800 | 60,46 | 59,67 | 60,00 | 00:00:00 | | 2014-02-13 | 60,08 | 3.092.700 | 60,38 | 59,37 | 59,45 | 00:00:00 | | 2014-02-14 | 55,25 | 17.844.700 | 57,77 | 54,87 | 57,15 | 00:00:00 | | 2014-02-18 | 55,15 | 6.553.300 | 56,04 | 54,96 | 55,38 | 00:00:00 | | 2014-02-27 | 56,36 | 3.123.800 | 57,28 | 56,19 | 57,02 | 00:00:00 | | 2014-02-28 | 56,93 | 2.859.800 | 57,11 | 56,40 | 56,45 | 00:00:00 | | 2014-03-04 | 57,78 | 2.841.900 | 58,00 | 56,98 | 57,22 | 00:00:00 | | 2014-03-05 | 57,80 | 3.113.500 | 58,00 | 57,56 | 57,71 | 00:00:00 | | 2014-03-10 | 58,15 | 2.563.400 | 58,34 | 57,60 | 58,29 | 00:00:00 | | 2014-03-11 | 56,86 | 3.421.700 | 58,30 | 56,50 | 58,23 | 00:00:00 | | 2014-03-12 | 57,06 | 1.652.300 | 57,08 | 56,01 | 56,52 | 00:00:00 | | 2014-03-13 | 55,85 | 2.318.800 | 57,40 | 55,77 | 57,16 | 00:00:00 | | 2014-03-14 | 55,44 | 1.745.200 | 55,98 | 55,23 | 55,61 | 00:00:00 | | 2014-03-18 | 56,79 | 1.280.600 | 56,81 | 55,84 | 55,97 | 00:00:00 | | 2014-03-19 | 56,63 | 1.795.800 | 57,15 | 56,18 | 56,72 | 00:00:00 | | 2014-03-20 | 56,70 | 1.808.400 | 56,93 | 56,16 | 56,54 | 00:00:00 | | 2014-03-21 | 56,09 | 2.762.900 | 57,78 | 55,96 | 57,18 | 00:00:00 | | 2014-03-31 | 55,92 | 2.190.800 | 56,05 | 54,57 | 54,97 | 00:00:00 | | 2014-04-03 | 56,60 | 1.603.000 | 57,14 | 56,27 | 56,77 | 00:00:00 | | 2014-04-04 | 55,57 | 2.307.700 | 57,24 | 55,55 | 57,10 | 00:00:00 | | 2014-04-07 | 54,35 | 2.584.500 | 55,66 | 53,94 | 55,56 | 00:00:00 | | 2014-04-08 | 54,66 | 1.842.500 | 55,00 | 53,82 | 54,21 | 00:00:00 | | 2014-04-11 | 52,77 | 2.592.000 | 54,05 | 52,65 | 53,69 | 00:00:00 | | 2014-04-14 | 52,65 | 2.840.600 | 53,25 | 52,31 | 53,19 | 00:00:00 | | 2014-04-22 | 54,97 | 1.475.500 | 55,60 | 54,53 | 54,70 | 00:00:00 | | 2014-04-23 | 55,01 | 894.200 | 55,20 | 54,57 | 54,85 | 00:00:00 | | 2014-04-30 | 54,04 | 1.678.600 | 54,07 | 53,02 | 53,43 | 00:00:00 | | 2014-05-01 | 54,47 | 1.472.400 | 54,87 | 53,66 | 53,94 | 00:00:00 | | 2014-05-02 | 54,54 | 2.080.900 | 54,99 | 54,09 | 54,50 | 00:00:00 | | 2014-05-06 | 55,01 | 2.224.200 | 55,45 | 54,46 | 55,08 | 00:00:00 | | 2014-05-07 | 55,03 | 2.219.200 | 55,13 | 54,27 | 55,13 | 00:00:00 | | 2014-05-08 | 55,30 | 2.209.100 | 56,14 | 54,69 | 55,03 | 00:00:00 | | 2014-05-09 | 55,39 | 1.287.900 | 55,63 | 54,81 | 55,26 | 00:00:00 | | 2014-05-13 | 56,83 | 1.465.500 | 56,98 | 56,40 | 56,63 | 00:00:00 | | 2014-05-14 | 55,85 | 2.590.900 | 56,79 | 55,70 | 56,78 | 00:00:00 | | 2014-05-15 | 54,49 | 5.740.200 | 56,15 | 53,75 | 54,60 | 00:00:00 | | 2014-05-16 | 55,03 | 2.405.800 | 55,13 | 53,92 | 54,39 | 00:00:00 | | 2014-05-20 | 54,31 | 1.840.100 | 54,96 | 54,21 | 54,87 | 00:00:00 | | 2014-05-21 | 54,99 | 1.102.300 | 55,14 | 54,44 | 54,58 | 00:00:00 | | 2014-05-22 | 55,54 | 1.686.100 | 55,71 | 54,89 | 55,00 | 00:00:00 | | 2014-05-23 | 56,18 | 3.510.600 | 56,22 | 55,18 | 55,65 | 00:00:00 | | 2014-05-28 | 57,11 | 1.801.700 | 57,23 | 56,31 | 56,41 | 00:00:00 | | 2014-05-29 | 56,96 | 1.558.700 | 57,38 | 56,64 | 57,18 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
