|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-12-19 | 41,38 | 3.688.100 | 41,43 | 40,86 | 40,90 | 00:00:00 | | 2014-12-23 | 41,37 | 1.867.200 | 42,01 | 41,36 | 41,98 | 00:00:00 | | 2014-12-24 | 41,13 | 1.426.900 | 41,53 | 40,96 | 41,42 | 00:00:00 | | 2014-12-26 | 41,38 | 588.000 | 41,57 | 41,29 | 41,34 | 00:00:00 | | 2015-01-05 | 39,80 | 2.041.800 | 40,46 | 39,70 | 40,32 | 00:00:00 | | 2015-01-06 | 39,18 | 2.080.600 | 40,02 | 39,02 | 39,81 | 00:00:00 | | 2015-01-07 | 39,70 | 3.358.800 | 39,81 | 39,29 | 39,52 | 00:00:00 | | 2015-01-08 | 40,89 | 2.116.300 | 40,98 | 40,18 | 40,24 | 00:00:00 | | 2015-01-09 | 40,59 | 1.643.900 | 41,00 | 40,29 | 41,00 | 00:00:00 | | 2015-01-12 | 40,11 | 2.770.800 | 40,72 | 39,95 | 40,61 | 00:00:00 | | 2015-01-13 | 39,55 | 2.013.100 | 40,70 | 39,33 | 40,47 | 00:00:00 | | 2015-01-14 | 39,06 | 5.133.300 | 39,10 | 38,21 | 39,03 | 00:00:00 | | 2015-01-15 | 38,01 | 2.628.900 | 39,41 | 37,99 | 39,06 | 00:00:00 | | 2015-01-16 | 38,25 | 3.001.000 | 38,46 | 37,76 | 37,83 | 00:00:00 | | 2015-01-20 | 37,93 | 5.023.300 | 38,66 | 37,76 | 38,43 | 00:00:00 | | 2015-01-21 | 38,16 | 2.721.600 | 38,41 | 37,68 | 37,75 | 00:00:00 | | 2015-01-22 | 39,65 | 4.851.500 | 39,86 | 38,12 | 38,51 | 00:00:00 | | 2015-01-27 | 38,75 | 1.703.500 | 39,25 | 38,58 | 38,70 | 00:00:00 | | 2015-01-30 | 37,77 | 3.054.300 | 38,32 | 37,71 | 38,01 | 00:00:00 | | 2015-02-02 | 38,69 | 2.508.500 | 38,76 | 37,71 | 37,90 | 00:00:00 | | 2015-02-03 | 39,62 | 2.950.400 | 39,63 | 38,92 | 39,04 | 00:00:00 | | 2015-02-04 | 39,11 | 2.563.200 | 39,46 | 38,82 | 39,33 | 00:00:00 | | 2015-02-05 | 39,53 | 1.826.300 | 39,82 | 39,22 | 39,22 | 00:00:00 | | 2015-02-06 | 39,34 | 2.685.900 | 39,81 | 39,23 | 39,54 | 00:00:00 | | 2015-02-09 | 39,04 | 3.580.900 | 39,43 | 38,95 | 39,23 | 00:00:00 | | 2015-02-12 | 40,02 | 1.317.700 | 40,06 | 39,53 | 39,58 | 00:00:00 | | 2015-02-13 | 40,15 | 2.211.900 | 40,31 | 39,91 | 39,97 | 00:00:00 | | 2015-02-17 | 40,52 | 2.864.700 | 40,53 | 39,76 | 40,01 | 00:00:00 | | 2015-02-18 | 41,54 | 9.007.200 | 42,20 | 40,91 | 41,12 | 00:00:00 | | 2015-02-19 | 41,15 | 3.735.200 | 41,57 | 41,04 | 41,40 | 00:00:00 | | 2015-02-20 | 41,95 | 2.971.900 | 42,11 | 40,88 | 41,09 | 00:00:00 | | 2015-02-23 | 41,73 | 1.966.500 | 41,96 | 41,49 | 41,89 | 00:00:00 | | 2015-02-25 | 42,20 | 2.343.500 | 42,49 | 42,09 | 42,34 | 00:00:00 | | 2015-02-26 | 42,36 | 1.505.300 | 42,38 | 42,00 | 42,23 | 00:00:00 | | 2015-02-27 | 42,21 | 1.672.100 | 42,36 | 42,05 | 42,30 | 00:00:00 | | 2015-03-03 | 42,26 | 1.635.400 | 42,57 | 42,14 | 42,45 | 00:00:00 | | 2015-03-04 | 42,00 | 1.306.000 | 42,16 | 41,73 | 41,95 | 00:00:00 | | 2015-03-05 | 42,22 | 1.376.500 | 42,24 | 41,84 | 41,99 | 00:00:00 | | 2015-03-06 | 41,53 | 1.503.600 | 42,05 | 41,49 | 41,95 | 00:00:00 | | 2015-03-12 | 41,10 | 2.684.300 | 41,24 | 40,97 | 40,99 | 00:00:00 | | 2015-03-13 | 40,87 | 4.668.000 | 41,46 | 40,52 | 40,96 | 00:00:00 | | 2015-03-16 | 41,81 | 2.518.700 | 41,83 | 41,11 | 41,16 | 00:00:00 | | 2015-03-19 | 42,21 | 1.080.500 | 42,25 | 41,82 | 42,05 | 00:00:00 | | 2015-03-20 | 42,21 | 2.216.600 | 42,53 | 42,20 | 42,39 | 00:00:00 | | 2015-03-23 | 42,20 | 1.835.400 | 42,44 | 42,00 | 42,12 | 00:00:00 | | 2015-03-26 | 40,70 | 1.573.400 | 40,97 | 40,37 | 40,68 | 00:00:00 | | 2015-03-27 | 41,11 | 1.603.400 | 41,18 | 40,58 | 40,60 | 00:00:00 | | 2015-03-30 | 41,72 | 2.064.200 | 41,86 | 41,32 | 41,52 | 00:00:00 | | 2015-03-31 | 41,55 | 1.659.200 | 41,78 | 41,10 | 41,28 | 00:00:00 | | 2015-04-01 | 41,39 | 2.167.000 | 41,52 | 40,72 | 41,46 | 00:00:00 | | 2015-04-02 | 42,05 | 2.133.300 | 42,13 | 41,33 | 41,47 | 00:00:00 | | 2015-04-06 | 41,93 | 2.379.800 | 42,20 | 41,51 | 41,68 | 00:00:00 | | 2015-04-09 | 42,49 | 1.332.300 | 42,59 | 42,07 | 42,16 | 00:00:00 | | 2015-04-10 | 43,55 | 3.370.600 | 43,56 | 42,57 | 42,80 | 00:00:00 | | 2015-04-13 | 43,04 | 3.694.400 | 43,59 | 42,99 | 43,59 | 00:00:00 | | 2015-04-14 | 43,07 | 1.777.700 | 43,20 | 42,58 | 42,96 | 00:00:00 | | 2015-04-15 | 43,38 | 1.445.600 | 43,56 | 43,18 | 43,28 | 00:00:00 | | 2015-04-16 | 43,13 | 1.062.600 | 43,36 | 43,06 | 43,14 | 00:00:00 | | 2015-04-17 | 42,98 | 2.332.500 | 43,05 | 42,60 | 42,74 | 00:00:00 | | 2015-04-20 | 43,19 | 1.408.200 | 43,44 | 43,15 | 43,33 | 00:00:00 | | 2015-04-21 | 42,89 | 1.716.200 | 43,50 | 42,87 | 43,42 | 00:00:00 | | 2015-04-22 | 42,71 | 2.724.300 | 42,84 | 42,37 | 42,72 | 00:00:00 | | 2015-04-23 | 42,62 | 3.972.800 | 42,86 | 42,24 | 42,42 | 00:00:00 | | 2015-04-24 | 42,49 | 2.197.400 | 42,81 | 42,42 | 42,71 | 00:00:00 | | 2015-04-27 | 41,98 | 2.297.800 | 42,77 | 41,97 | 42,74 | 00:00:00 | | 2015-04-28 | 42,18 | 1.800.500 | 42,31 | 41,57 | 41,87 | 00:00:00 | | 2015-04-29 | 41,96 | 2.061.700 | 42,20 | 41,44 | 42,04 | 00:00:00 | | 2015-05-04 | 41,94 | 1.071.900 | 42,08 | 41,70 | 41,88 | 00:00:00 | | 2015-05-05 | 41,59 | 1.252.700 | 41,85 | 41,46 | 41,72 | 00:00:00 | | 2015-05-06 | 41,59 | 931.500 | 41,86 | 41,36 | 41,86 | 00:00:00 | | 2015-05-11 | 42,62 | 975.500 | 42,83 | 42,39 | 42,39 | 00:00:00 | | 2015-06-05 | 40,31 | 1.760.300 | 40,67 | 40,20 | 40,54 | 00:00:00 | | 2015-06-09 | 40,12 | 1.428.700 | 40,33 | 39,83 | 39,93 | 00:00:00 | | 2015-06-10 | 40,52 | 1.787.900 | 40,59 | 40,27 | 40,40 | 00:00:00 | | 2015-06-11 | 40,53 | 1.566.000 | 40,60 | 40,29 | 40,57 | 00:00:00 | | 2015-06-15 | 39,52 | 2.320.100 | 39,63 | 39,25 | 39,63 | 00:00:00 | | 2015-07-14 | 40,49 | 2.800.900 | 40,66 | 39,89 | 40,05 | 00:00:00 | | 2015-07-15 | 40,13 | 2.247.700 | 40,52 | 40,02 | 40,42 | 00:00:00 | | 2015-07-20 | 40,06 | 1.155.200 | 40,13 | 39,95 | 40,06 | 00:00:00 | | 2015-07-23 | 40,25 | 1.708.800 | 40,37 | 40,01 | 40,37 | 00:00:00 | | 2015-07-24 | 39,31 | 1.844.900 | 40,17 | 39,22 | 40,11 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
