|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-02-02 | 48,90 | 1.352.200 | 49,00 | 48,47 | 48,88 | 00:00:00 | | 2017-02-03 | 49,38 | 1.191.800 | 49,47 | 49,06 | 49,09 | 00:00:00 | | 2017-02-07 | 49,64 | 2.170.700 | 49,78 | 49,26 | 49,42 | 00:00:00 | | 2017-02-08 | 49,93 | 2.098.200 | 50,03 | 49,23 | 49,37 | 00:00:00 | | 2017-02-10 | 50,36 | 1.925.700 | 50,59 | 50,02 | 50,51 | 00:00:00 | | 2017-02-13 | 50,52 | 1.568.300 | 50,89 | 50,42 | 50,63 | 00:00:00 | | 2017-02-14 | 50,39 | 3.521.100 | 50,68 | 50,09 | 50,24 | 00:00:00 | | 2017-02-15 | 51,62 | 5.713.100 | 51,84 | 50,62 | 51,14 | 00:00:00 | | 2017-02-16 | 50,84 | 2.547.200 | 51,68 | 50,56 | 51,68 | 00:00:00 | | 2017-02-17 | 51,63 | 2.195.500 | 51,64 | 50,58 | 50,65 | 00:00:00 | | 2017-02-22 | 51,34 | 1.632.400 | 51,72 | 51,19 | 51,31 | 00:00:00 | | 2017-02-23 | 51,47 | 1.006.900 | 51,60 | 51,20 | 51,44 | 00:00:00 | | 2017-02-24 | 51,74 | 1.608.400 | 51,83 | 51,33 | 51,38 | 00:00:00 | | 2017-03-03 | 51,98 | 1.824.400 | 52,04 | 51,15 | 51,38 | 00:00:00 | | 2017-03-29 | 53,12 | 1.421.400 | 53,42 | 52,78 | 53,26 | 00:00:00 | | 2017-03-30 | 53,32 | 1.627.400 | 53,43 | 52,90 | 53,13 | 00:00:00 | | 2017-04-05 | 52,71 | 1.778.300 | 53,22 | 52,70 | 52,72 | 00:00:00 | | 2017-04-06 | 53,15 | 1.548.200 | 53,23 | 52,26 | 52,70 | 00:00:00 | | 2017-04-07 | 52,84 | 1.243.600 | 53,07 | 52,70 | 53,07 | 00:00:00 | | 2017-04-17 | 53,46 | 1.569.200 | 53,71 | 52,43 | 52,63 | 00:00:00 | | 2017-04-25 | 54,81 | 2.178.500 | 55,19 | 54,51 | 54,75 | 00:00:00 | | 2017-04-26 | 54,83 | 1.832.700 | 55,33 | 54,81 | 55,00 | 00:00:00 | | 2017-04-27 | 55,43 | 1.529.000 | 55,51 | 54,83 | 54,93 | 00:00:00 | | 2017-04-28 | 55,05 | 3.076.600 | 55,35 | 54,84 | 55,31 | 00:00:00 | | 2017-05-05 | 56,64 | 1.567.000 | 56,96 | 56,59 | 56,85 | 00:00:00 | | 2017-05-08 | 56,32 | 2.190.000 | 56,82 | 55,93 | 56,65 | 00:00:00 | | 2017-05-12 | 56,16 | 1.567.000 | 56,40 | 55,96 | 56,16 | 00:00:00 | | 2017-05-15 | 56,70 | 1.472.226 | 56,76 | 56,01 | 56,07 | 00:00:00 | | 2017-05-16 | 56,83 | 1.031.699 | 58,38 | 56,45 | 58,38 | 00:00:00 | | 2017-05-17 | 55,77 | 1.829.744 | 56,37 | 55,67 | 56,31 | 00:00:00 | | 2017-05-18 | 55,85 | 1.933.884 | 56,27 | 55,60 | 55,90 | 00:00:00 | | 2017-05-19 | 56,13 | 1.652.045 | 56,32 | 55,86 | 56,09 | 00:00:00 | | 2017-05-22 | 56,08 | 4.042.307 | 56,52 | 55,85 | 56,52 | 00:00:00 | | 2017-05-23 | 58,66 | 7.510.600 | 59,98 | 58,00 | 59,80 | 00:00:00 | | 2017-05-24 | 59,23 | 4.060.146 | 59,34 | 58,07 | 58,50 | 00:00:00 | | 2017-05-25 | 59,30 | 2.772.186 | 59,70 | 58,92 | 59,53 | 00:00:00 | | 2017-05-26 | 59,51 | 1.534.396 | 59,72 | 59,04 | 59,23 | 00:00:00 | | 2017-05-30 | 60,37 | 2.573.871 | 60,48 | 59,41 | 59,54 | 00:00:00 | | 2017-05-31 | 60,34 | 2.519.987 | 60,81 | 59,45 | 59,45 | 00:00:00 | | 2017-06-01 | 60,73 | 2.097.925 | 60,77 | 59,81 | 60,01 | 00:00:00 | | 2017-06-02 | 60,81 | 1.665.457 | 61,15 | 60,76 | 60,80 | 00:00:00 | | 2017-06-05 | 60,40 | 1.473.282 | 60,84 | 60,33 | 60,80 | 00:00:00 | | 2017-06-06 | 60,10 | 1.966.245 | 60,55 | 60,10 | 60,14 | 00:00:00 | | 2017-06-07 | 60,63 | 1.617.504 | 60,77 | 59,98 | 60,26 | 00:00:00 | | 2017-06-08 | 60,15 | 3.481.613 | 60,73 | 59,71 | 60,62 | 00:00:00 | | 2017-06-09 | 59,21 | 2.352.254 | 60,45 | 59,13 | 60,31 | 00:00:00 | | 2017-06-12 | 58,99 | 2.579.648 | 59,41 | 57,92 | 59,14 | 00:00:00 | | 2017-06-13 | 59,28 | 1.527.027 | 59,64 | 58,93 | 59,07 | 00:00:00 | | 2017-06-14 | 59,38 | 1.202.777 | 59,78 | 59,05 | 59,54 | 00:00:00 | | 2017-06-15 | 59,21 | 1.091.788 | 59,29 | 58,82 | 59,22 | 00:00:00 | | 2017-06-16 | 59,51 | 2.156.298 | 59,79 | 59,24 | 59,37 | 00:00:00 | | 2017-06-19 | 60,55 | 2.379.764 | 60,67 | 59,58 | 59,58 | 00:00:00 | | 2017-06-20 | 60,33 | 1.820.286 | 60,92 | 60,30 | 60,55 | 00:00:00 | | 2017-06-21 | 59,79 | 2.247.944 | 60,53 | 59,67 | 60,31 | 00:00:00 | | 2017-06-22 | 60,61 | 3.473.243 | 60,80 | 59,61 | 59,94 | 00:00:00 | | 2017-06-23 | 59,77 | 2.839.042 | 60,59 | 59,50 | 60,59 | 00:00:00 | | 2017-06-26 | 59,24 | 1.526.060 | 59,95 | 59,15 | 59,79 | 00:00:00 | | 2017-06-27 | 58,88 | 1.060.278 | 59,57 | 58,84 | 59,13 | 00:00:00 | | 2017-06-28 | 59,40 | 1.187.637 | 59,70 | 59,20 | 59,27 | 00:00:00 | | 2017-06-29 | 58,80 | 1.356.833 | 59,63 | 58,49 | 59,35 | 00:00:00 | | 2017-06-30 | 59,31 | 1.585.171 | 59,57 | 58,84 | 59,00 | 00:00:00 | | 2017-07-03 | 59,13 | 1.489.574 | 59,98 | 59,13 | 59,59 | 00:00:00 | | 2017-07-05 | 59,77 | 1.638.049 | 60,05 | 59,19 | 59,19 | 00:00:00 | | 2017-07-06 | 59,22 | 2.247.643 | 59,77 | 59,07 | 59,46 | 00:00:00 | | 2017-07-07 | 59,63 | 924.564 | 60,07 | 59,33 | 59,53 | 00:00:00 | | 2017-07-10 | 59,86 | 1.146.033 | 60,05 | 59,38 | 59,48 | 00:00:00 | | 2017-07-11 | 59,80 | 2.975.992 | 60,16 | 59,46 | 59,99 | 00:00:00 | | 2017-07-12 | 60,73 | 1.437.930 | 60,99 | 60,16 | 60,33 | 00:00:00 | | 2017-07-13 | 61,19 | 2.059.648 | 61,31 | 60,67 | 61,25 | 00:00:00 | | 2017-07-14 | 61,52 | 1.285.461 | 61,66 | 60,92 | 61,28 | 00:00:00 | | 2017-07-17 | 61,55 | 1.332.749 | 61,84 | 61,40 | 61,60 | 00:00:00 | | 2017-07-18 | 61,21 | 1.520.053 | 61,54 | 60,95 | 61,43 | 00:00:00 | | 2017-07-19 | 61,38 | 1.509.141 | 61,64 | 61,17 | 61,32 | 00:00:00 | | 2017-07-20 | 60,98 | 1.925.629 | 61,55 | 60,81 | 61,45 | 00:00:00 | | 2017-07-21 | 61,37 | 1.275.630 | 61,60 | 60,76 | 60,83 | 00:00:00 | | 2017-07-24 | 61,50 | 973.808 | 61,58 | 61,25 | 61,38 | 00:00:00 | | 2017-07-25 | 60,54 | 1.689.148 | 61,66 | 60,38 | 61,57 | 00:00:00 | | 2017-07-26 | 59,72 | 2.403.798 | 60,81 | 59,39 | 60,58 | 00:00:00 | | 2017-07-27 | 59,91 | 1.944.962 | 60,24 | 59,60 | 59,82 | 00:00:00 | | 2017-07-28 | 60,08 | 1.227.174 | 60,23 | 59,61 | 59,91 | 00:00:00 | | 2017-07-31 | 59,79 | 1.038.744 | 60,62 | 59,76 | 60,32 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
