|
 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 | | 2014-05-29 | 56,96 | 1.558.700 | 57,38 | 56,64 | 57,18 | 00:00:00 | | 2014-05-30 | 56,94 | 2.547.200 | 57,11 | 56,24 | 56,87 | 00:00:00 | | 2014-06-02 | 56,89 | 1.274.800 | 56,99 | 56,30 | 56,96 | 00:00:00 | | 2014-06-03 | 57,22 | 1.842.300 | 57,49 | 56,68 | 56,73 | 00:00:00 | | 2014-06-04 | 57,45 | 1.142.900 | 57,48 | 56,96 | 57,02 | 00:00:00 | | 2014-06-09 | 59,28 | 1.188.800 | 59,58 | 58,70 | 59,00 | 00:00:00 | | 2014-06-11 | 58,91 | 1.410.600 | 59,13 | 58,31 | 58,33 | 00:00:00 | | 2014-06-12 | 58,40 | 1.678.000 | 59,00 | 58,20 | 58,90 | 00:00:00 | | 2014-06-13 | 58,50 | 1.054.900 | 58,87 | 58,18 | 58,53 | 00:00:00 | | 2014-06-16 | 58,32 | 1.174.400 | 58,86 | 58,15 | 58,57 | 00:00:00 | | 2014-06-19 | 58,62 | 3.149.500 | 59,54 | 58,15 | 59,20 | 00:00:00 | | 2014-06-23 | 58,11 | 1.435.600 | 58,86 | 57,97 | 58,71 | 00:00:00 | | 2014-06-26 | 57,82 | 1.102.400 | 58,06 | 57,40 | 57,99 | 00:00:00 | | 2014-06-27 | 57,50 | 1.519.000 | 58,14 | 57,18 | 57,52 | 00:00:00 | | 2014-06-30 | 57,44 | 1.314.400 | 57,76 | 57,18 | 57,50 | 00:00:00 | | 2014-07-03 | 58,46 | 600.700 | 58,54 | 58,02 | 58,19 | 00:00:00 | | 2014-07-07 | 58,12 | 949.200 | 58,25 | 57,85 | 58,20 | 00:00:00 | | 2014-07-08 | 57,15 | 1.615.900 | 57,93 | 56,92 | 57,84 | 00:00:00 | | 2014-07-09 | 56,90 | 1.278.500 | 57,08 | 56,52 | 57,05 | 00:00:00 | | 2014-07-10 | 56,49 | 1.189.300 | 56,63 | 56,01 | 56,41 | 00:00:00 | | 2014-07-11 | 56,60 | 1.183.300 | 56,74 | 56,15 | 56,33 | 00:00:00 | | 2014-07-14 | 56,82 | 1.487.800 | 57,07 | 56,62 | 56,92 | 00:00:00 | | 2014-07-25 | 56,53 | 1.719.600 | 56,74 | 56,35 | 56,52 | 00:00:00 | | 2014-08-07 | 55,05 | 1.628.500 | 56,00 | 54,98 | 55,98 | 00:00:00 | | 2014-08-08 | 55,24 | 1.766.000 | 55,32 | 54,86 | 55,31 | 00:00:00 | | 2014-08-11 | 55,20 | 1.252.700 | 55,65 | 55,06 | 55,44 | 00:00:00 | | 2014-08-12 | 54,34 | 2.642.100 | 55,07 | 54,30 | 54,99 | 00:00:00 | | 2014-08-13 | 54,78 | 1.721.300 | 54,97 | 54,19 | 54,48 | 00:00:00 | | 2014-08-19 | 58,56 | 1.193.000 | 58,75 | 58,16 | 58,52 | 00:00:00 | | 2014-08-20 | 58,33 | 1.846.600 | 58,41 | 57,94 | 58,32 | 00:00:00 | | 2014-08-21 | 57,99 | 1.228.400 | 58,48 | 57,97 | 58,36 | 00:00:00 | | 2014-08-22 | 57,64 | 1.439.600 | 58,04 | 57,48 | 57,90 | 00:00:00 | | 2014-08-25 | 57,74 | 967.100 | 58,15 | 57,58 | 57,88 | 00:00:00 | | 2014-09-02 | 58,07 | 2.015.600 | 58,10 | 57,23 | 57,23 | 00:00:00 | | 2014-09-03 | 58,06 | 1.478.000 | 58,46 | 57,88 | 58,21 | 00:00:00 | | 2014-09-04 | 57,69 | 790.600 | 58,49 | 57,60 | 58,12 | 00:00:00 | | 2014-09-05 | 57,92 | 907.300 | 58,05 | 57,30 | 57,58 | 00:00:00 | | 2014-09-08 | 57,65 | 1.345.800 | 57,96 | 57,50 | 57,72 | 00:00:00 | | 2014-09-11 | 57,59 | 995.900 | 57,72 | 57,41 | 57,52 | 00:00:00 | | 2014-09-12 | 58,60 | 2.590.400 | 58,63 | 57,61 | 57,61 | 00:00:00 | | 2014-09-15 | 57,92 | 1.621.100 | 58,50 | 57,74 | 58,50 | 00:00:00 | | 2014-09-16 | 57,91 | 1.379.800 | 58,11 | 57,37 | 57,82 | 00:00:00 | | 2014-09-17 | 58,89 | 2.709.900 | 58,99 | 57,92 | 58,00 | 00:00:00 | | 2014-09-18 | 58,40 | 2.867.000 | 59,40 | 58,31 | 59,20 | 00:00:00 | | 2014-09-19 | 58,25 | 2.174.000 | 58,98 | 58,10 | 58,82 | 00:00:00 | | 2014-09-29 | 57,15 | 1.626.600 | 57,18 | 55,92 | 56,04 | 00:00:00 | | 2014-10-02 | 55,83 | 1.708.100 | 56,24 | 55,29 | 56,13 | 00:00:00 | | 2014-10-03 | 56,91 | 1.577.300 | 57,01 | 56,16 | 56,23 | 00:00:00 | | 2014-10-07 | 55,00 | 1.514.500 | 56,33 | 55,00 | 56,25 | 00:00:00 | | 2014-10-08 | 56,46 | 2.124.700 | 56,52 | 54,80 | 55,06 | 00:00:00 | | 2014-10-13 | 52,79 | 2.527.300 | 54,23 | 52,73 | 53,73 | 00:00:00 | | 2014-10-16 | 51,71 | 5.362.100 | 52,12 | 50,55 | 50,78 | 00:00:00 | | 2014-10-17 | 52,27 | 3.810.800 | 53,41 | 52,02 | 52,17 | 00:00:00 | | 2014-10-20 | 52,35 | 4.942.200 | 52,38 | 50,86 | 52,07 | 00:00:00 | | 2014-10-21 | 54,00 | 2.231.900 | 54,03 | 52,86 | 52,86 | 00:00:00 | | 2014-10-22 | 53,05 | 2.161.100 | 53,86 | 52,99 | 53,77 | 00:00:00 | | 2014-10-28 | 54,66 | 1.713.000 | 54,67 | 53,88 | 54,12 | 00:00:00 | | 2014-10-29 | 54,50 | 1.483.700 | 54,68 | 54,13 | 54,59 | 00:00:00 | | 2014-11-05 | 40,13 | 2.341.400 | 40,67 | 39,98 | 40,61 | 00:00:00 | | 2014-11-06 | 41,37 | 2.968.300 | 41,41 | 40,26 | 40,39 | 00:00:00 | | 2014-11-07 | 40,93 | 2.458.700 | 41,48 | 40,86 | 41,39 | 00:00:00 | | 2014-11-10 | 41,53 | 2.583.900 | 41,55 | 40,88 | 40,98 | 00:00:00 | | 2014-11-11 | 41,66 | 2.163.800 | 42,11 | 41,34 | 41,52 | 00:00:00 | | 2014-11-12 | 41,45 | 2.504.300 | 41,54 | 41,02 | 41,30 | 00:00:00 | | 2014-11-13 | 41,45 | 1.805.500 | 41,74 | 41,26 | 41,55 | 00:00:00 | | 2014-11-14 | 41,57 | 1.331.300 | 41,65 | 41,29 | 41,36 | 00:00:00 | | 2014-11-17 | 41,24 | 2.696.100 | 41,70 | 41,21 | 41,57 | 00:00:00 | | 2014-11-24 | 42,25 | 2.122.400 | 42,50 | 41,99 | 42,44 | 00:00:00 | | 2014-11-25 | 42,71 | 2.713.900 | 42,87 | 42,31 | 42,33 | 00:00:00 | | 2014-11-26 | 42,74 | 1.752.700 | 42,87 | 42,53 | 42,68 | 00:00:00 | | 2014-12-01 | 41,59 | 4.411.200 | 42,73 | 41,58 | 42,69 | 00:00:00 | | 2014-12-04 | 42,27 | 1.345.000 | 42,68 | 42,02 | 42,15 | 00:00:00 | | 2014-12-05 | 42,30 | 1.019.500 | 42,49 | 42,08 | 42,23 | 00:00:00 | | 2014-12-09 | 41,40 | 1.798.100 | 41,43 | 40,98 | 40,99 | 00:00:00 | | 2014-12-10 | 40,34 | 2.650.000 | 41,36 | 40,31 | 41,36 | 00:00:00 | | 2014-12-11 | 40,62 | 1.640.900 | 41,18 | 40,49 | 40,50 | 00:00:00 | | 2014-12-12 | 39,72 | 2.333.400 | 40,62 | 39,71 | 40,20 | 00:00:00 | | 2014-12-15 | 38,68 | 4.507.400 | 40,17 | 38,65 | 40,07 | 00:00:00 | | 2014-12-16 | 38,47 | 3.842.600 | 39,48 | 38,10 | 38,30 | 00:00:00 | | 2014-12-18 | 40,70 | 3.104.100 | 40,80 | 40,11 | 40,48 | 00:00:00 | | 2014-12-19 | 41,38 | 3.688.100 | 41,43 | 40,86 | 40,90 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
