|
 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 | | 2016-03-28 | 39,52 | 1.272.700 | 39,75 | 39,14 | 39,54 | 00:00:00 | | 2016-03-31 | 39,85 | 3.143.500 | 40,10 | 39,66 | 40,01 | 00:00:00 | | 2016-04-01 | 40,31 | 2.855.200 | 40,38 | 39,50 | 39,56 | 00:00:00 | | 2016-04-04 | 40,01 | 2.958.100 | 40,52 | 39,80 | 40,32 | 00:00:00 | | 2016-04-05 | 39,26 | 1.900.700 | 39,89 | 39,19 | 39,73 | 00:00:00 | | 2016-04-06 | 40,24 | 1.566.600 | 40,25 | 39,17 | 39,29 | 00:00:00 | | 2016-04-07 | 39,47 | 1.373.800 | 40,10 | 39,25 | 39,89 | 00:00:00 | | 2016-04-08 | 39,54 | 1.106.300 | 39,97 | 39,40 | 39,69 | 00:00:00 | | 2016-04-14 | 40,78 | 1.347.800 | 41,08 | 40,53 | 40,86 | 00:00:00 | | 2016-04-15 | 40,91 | 1.440.400 | 40,95 | 40,63 | 40,77 | 00:00:00 | | 2016-04-18 | 41,31 | 1.536.100 | 41,45 | 40,61 | 40,72 | 00:00:00 | | 2016-04-19 | 41,40 | 1.640.600 | 41,74 | 41,13 | 41,18 | 00:00:00 | | 2016-04-20 | 41,52 | 1.240.800 | 41,68 | 41,30 | 41,42 | 00:00:00 | | 2016-04-25 | 41,63 | 1.497.500 | 41,86 | 41,53 | 41,71 | 00:00:00 | | 2016-05-02 | 41,71 | 1.285.300 | 41,75 | 41,13 | 41,20 | 00:00:00 | | 2016-05-06 | 41,43 | 1.403.500 | 41,62 | 40,72 | 40,86 | 00:00:00 | | 2016-05-26 | 45,51 | 2.562.600 | 45,60 | 45,20 | 45,58 | 00:00:00 | | 2016-05-27 | 45,82 | 1.822.700 | 45,85 | 45,37 | 45,55 | 00:00:00 | | 2016-06-03 | 45,72 | 2.395.100 | 45,85 | 45,19 | 45,73 | 00:00:00 | | 2016-06-06 | 45,86 | 2.359.000 | 46,01 | 45,72 | 45,72 | 00:00:00 | | 2016-06-14 | 44,91 | 1.620.400 | 44,95 | 44,56 | 44,70 | 00:00:00 | | 2016-06-15 | 44,94 | 2.026.700 | 45,38 | 44,90 | 45,11 | 00:00:00 | | 2016-06-20 | 46,14 | 3.161.300 | 46,35 | 45,57 | 45,57 | 00:00:00 | | 2016-06-23 | 46,68 | 1.483.800 | 46,68 | 46,39 | 46,50 | 00:00:00 | | 2016-06-24 | 44,12 | 5.106.700 | 45,07 | 43,92 | 44,56 | 00:00:00 | | 2016-06-27 | 42,26 | 4.328.100 | 43,71 | 41,98 | 43,63 | 00:00:00 | | 2016-06-28 | 43,11 | 4.286.600 | 43,11 | 42,16 | 42,67 | 00:00:00 | | 2016-06-29 | 43,76 | 2.398.900 | 43,98 | 43,19 | 43,55 | 00:00:00 | | 2016-06-30 | 44,36 | 2.181.100 | 44,40 | 43,59 | 43,68 | 00:00:00 | | 2016-07-01 | 44,60 | 1.587.800 | 44,80 | 44,31 | 44,36 | 00:00:00 | | 2016-07-05 | 43,75 | 1.808.000 | 44,35 | 43,63 | 44,31 | 00:00:00 | | 2016-07-12 | 46,53 | 2.237.700 | 46,66 | 45,64 | 45,77 | 00:00:00 | | 2016-07-13 | 46,41 | 1.852.400 | 46,82 | 46,33 | 46,64 | 00:00:00 | | 2016-07-25 | 46,14 | 1.719.800 | 46,52 | 45,92 | 46,49 | 00:00:00 | | 2016-07-28 | 47,51 | 1.944.800 | 47,75 | 47,02 | 47,19 | 00:00:00 | | 2016-07-29 | 48,11 | 1.873.300 | 48,18 | 47,36 | 47,49 | 00:00:00 | | 2016-08-02 | 47,18 | 1.595.900 | 47,75 | 46,97 | 47,71 | 00:00:00 | | 2016-08-03 | 47,09 | 1.412.600 | 47,18 | 46,90 | 47,10 | 00:00:00 | | 2016-08-04 | 46,83 | 1.700.200 | 47,33 | 46,74 | 47,16 | 00:00:00 | | 2016-08-05 | 47,49 | 1.250.700 | 47,54 | 47,10 | 47,10 | 00:00:00 | | 2016-08-11 | 48,13 | 1.377.000 | 48,19 | 47,47 | 47,62 | 00:00:00 | | 2016-08-12 | 48,14 | 1.538.600 | 48,20 | 47,70 | 47,97 | 00:00:00 | | 2016-08-16 | 48,28 | 3.176.000 | 48,54 | 48,12 | 48,27 | 00:00:00 | | 2016-08-17 | 48,43 | 3.106.300 | 48,63 | 48,08 | 48,63 | 00:00:00 | | 2016-08-18 | 46,72 | 4.660.000 | 47,34 | 46,09 | 46,88 | 00:00:00 | | 2016-08-19 | 47,62 | 3.288.900 | 47,79 | 46,57 | 46,58 | 00:00:00 | | 2016-08-22 | 47,58 | 1.626.800 | 47,85 | 47,38 | 47,63 | 00:00:00 | | 2016-08-24 | 46,70 | 2.634.700 | 47,82 | 46,63 | 47,74 | 00:00:00 | | 2016-08-25 | 47,26 | 2.158.000 | 47,42 | 46,61 | 46,67 | 00:00:00 | | 2016-09-07 | 47,11 | 1.542.400 | 47,17 | 46,86 | 47,07 | 00:00:00 | | 2016-09-08 | 47,02 | 882.000 | 47,16 | 46,94 | 47,07 | 00:00:00 | | 2016-09-12 | 45,75 | 1.824.200 | 45,81 | 44,47 | 44,59 | 00:00:00 | | 2016-09-15 | 45,44 | 1.734.000 | 45,68 | 44,81 | 44,86 | 00:00:00 | | 2016-09-16 | 44,79 | 2.572.500 | 45,39 | 44,74 | 45,39 | 00:00:00 | | 2016-09-22 | 46,67 | 1.306.400 | 46,70 | 46,29 | 46,38 | 00:00:00 | | 2016-09-23 | 46,61 | 1.952.100 | 46,87 | 46,31 | 46,43 | 00:00:00 | | 2016-09-26 | 46,57 | 2.637.700 | 46,77 | 46,16 | 46,46 | 00:00:00 | | 2016-09-30 | 47,09 | 1.713.600 | 47,32 | 46,30 | 46,50 | 00:00:00 | | 2016-10-03 | 47,14 | 1.538.800 | 47,23 | 46,82 | 46,82 | 00:00:00 | | 2016-10-04 | 46,83 | 1.762.600 | 47,30 | 46,67 | 47,07 | 00:00:00 | | 2016-10-13 | 45,16 | 1.336.000 | 45,32 | 44,76 | 44,84 | 00:00:00 | | 2016-10-14 | 45,08 | 994.700 | 45,62 | 45,08 | 45,38 | 00:00:00 | | 2016-10-17 | 45,15 | 1.158.900 | 45,47 | 45,00 | 45,08 | 00:00:00 | | 2016-10-24 | 45,85 | 1.664.300 | 45,95 | 45,64 | 45,88 | 00:00:00 | | 2016-10-25 | 43,51 | 3.949.500 | 45,59 | 43,17 | 45,26 | 00:00:00 | | 2016-10-26 | 43,37 | 2.140.100 | 43,82 | 43,24 | 43,42 | 00:00:00 | | 2016-10-31 | 43,57 | 1.555.600 | 43,70 | 43,18 | 43,33 | 00:00:00 | | 2016-11-14 | 45,33 | 3.441.500 | 46,73 | 45,18 | 46,66 | 00:00:00 | | 2016-11-17 | 45,94 | 2.069.600 | 46,16 | 45,55 | 46,16 | 00:00:00 | | 2016-11-18 | 45,04 | 2.845.700 | 46,20 | 45,01 | 45,91 | 00:00:00 | | 2016-11-25 | 44,89 | 877.100 | 45,01 | 44,62 | 44,74 | 00:00:00 | | 2016-11-28 | 43,60 | 2.240.100 | 44,69 | 43,58 | 44,52 | 00:00:00 | | 2016-12-07 | 44,99 | 1.800.600 | 44,99 | 44,11 | 44,56 | 00:00:00 | | 2016-12-08 | 45,80 | 1.848.400 | 45,83 | 44,77 | 44,99 | 00:00:00 | | 2016-12-20 | 46,21 | 1.543.000 | 46,31 | 45,54 | 45,75 | 00:00:00 | | 2016-12-21 | 46,04 | 1.620.900 | 46,36 | 45,86 | 46,21 | 00:00:00 | | 2016-12-27 | 46,51 | 1.025.100 | 46,66 | 46,32 | 46,37 | 00:00:00 | | 2017-01-17 | 48,32 | 1.938.800 | 48,72 | 48,18 | 48,37 | 00:00:00 | | 2017-01-20 | 47,62 | 1.677.200 | 47,93 | 47,41 | 47,83 | 00:00:00 | | 2017-01-23 | 47,39 | 2.004.800 | 47,83 | 47,23 | 47,60 | 00:00:00 | | 2017-02-02 | 48,90 | 1.352.200 | 49,00 | 48,47 | 48,88 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
