|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 29,85 | 2.123.700 | 30,48 | 27,86 | 28,20 | 00:00:00 | | 2001-04-11 | 31,68 | 2.382.700 | 32,60 | 31,00 | 31,25 | 00:00:00 | | 2001-04-12 | 33,96 | 2.387.400 | 34,50 | 30,01 | 31,00 | 00:00:00 | | 2001-04-16 | 33,32 | 1.555.000 | 33,55 | 32,32 | 33,20 | 00:00:00 | | 2001-04-17 | 33,33 | 1.290.100 | 33,97 | 31,77 | 32,25 | 00:00:00 | | 2001-04-18 | 37,99 | 3.571.800 | 38,88 | 34,20 | 34,50 | 00:00:00 | | 2001-04-19 | 38,99 | 2.779.900 | 40,50 | 37,39 | 37,39 | 00:00:00 | | 2001-04-20 | 40,40 | 2.551.700 | 41,00 | 38,51 | 38,98 | 00:00:00 | | 2001-04-23 | 40,00 | 2.052.900 | 40,00 | 38,22 | 39,50 | 00:00:00 | | 2001-04-24 | 37,22 | 1.933.000 | 39,25 | 36,50 | 38,90 | 00:00:00 | | 2001-04-25 | 38,83 | 1.668.300 | 39,00 | 36,53 | 37,00 | 00:00:00 | | 2001-04-26 | 38,01 | 2.125.200 | 40,97 | 38,00 | 38,25 | 00:00:00 | | 2001-04-27 | 38,79 | 1.225.700 | 40,20 | 38,25 | 39,40 | 00:00:00 | | 2001-04-30 | 39,01 | 1.208.900 | 40,25 | 38,84 | 39,40 | 00:00:00 | | 2001-05-01 | 39,20 | 1.532.500 | 39,45 | 37,54 | 37,90 | 00:00:00 | | 2001-05-02 | 39,72 | 1.288.400 | 40,45 | 39,21 | 39,90 | 00:00:00 | | 2001-05-03 | 38,45 | 1.188.600 | 39,25 | 37,88 | 39,25 | 00:00:00 | | 2001-05-04 | 38,37 | 1.786.500 | 39,10 | 37,10 | 38,20 | 00:00:00 | | 2001-05-07 | 38,74 | 1.478.300 | 39,09 | 37,40 | 37,60 | 00:00:00 | | 2001-05-08 | 38,42 | 1.145.400 | 39,60 | 37,83 | 38,90 | 00:00:00 | | 2001-05-09 | 39,00 | 1.800.700 | 39,94 | 37,50 | 37,90 | 00:00:00 | | 2001-05-10 | 39,21 | 1.765.500 | 41,18 | 39,06 | 40,00 | 00:00:00 | | 2001-05-11 | 39,69 | 1.473.400 | 40,38 | 39,30 | 39,30 | 00:00:00 | | 2001-05-14 | 38,75 | 1.249.700 | 39,83 | 38,02 | 39,82 | 00:00:00 | | 2001-05-15 | 37,45 | 1.693.300 | 38,88 | 37,00 | 37,85 | 00:00:00 | | 2001-05-16 | 38,50 | 2.288.300 | 38,50 | 35,50 | 36,46 | 00:00:00 | | 2001-05-17 | 38,72 | 2.139.900 | 39,50 | 37,52 | 38,00 | 00:00:00 | | 2001-05-18 | 36,00 | 6.660.100 | 38,95 | 35,70 | 38,00 | 00:00:00 | | 2001-05-21 | 38,00 | 4.515.700 | 38,30 | 35,70 | 36,00 | 00:00:00 | | 2001-05-22 | 39,25 | 2.514.100 | 39,80 | 37,83 | 38,75 | 00:00:00 | | 2001-05-23 | 37,93 | 2.492.000 | 38,44 | 37,50 | 38,35 | 00:00:00 | | 2001-05-24 | 36,30 | 1.964.900 | 38,10 | 36,30 | 37,93 | 00:00:00 | | 2001-05-25 | 37,69 | 1.471.800 | 38,50 | 36,80 | 36,80 | 00:00:00 | | 2001-05-29 | 35,95 | 1.590.400 | 37,65 | 35,54 | 37,65 | 00:00:00 | | 2001-05-30 | 32,87 | 2.537.500 | 34,80 | 32,72 | 34,10 | 00:00:00 | | 2001-05-31 | 33,54 | 3.306.700 | 34,00 | 32,25 | 33,00 | 00:00:00 | | 2001-06-01 | 33,97 | 1.709.300 | 34,75 | 32,16 | 34,50 | 00:00:00 | | 2001-06-04 | 33,50 | 1.579.000 | 34,19 | 33,30 | 34,00 | 00:00:00 | | 2001-06-05 | 34,10 | 2.352.500 | 34,35 | 33,50 | 33,50 | 00:00:00 | | 2001-06-06 | 34,27 | 1.434.900 | 34,90 | 33,52 | 34,10 | 00:00:00 | | 2001-06-07 | 35,84 | 2.095.300 | 36,45 | 33,50 | 33,50 | 00:00:00 | | 2001-06-08 | 35,01 | 941.100 | 35,70 | 34,85 | 35,24 | 00:00:00 | | 2001-06-11 | 33,77 | 2.280.700 | 35,00 | 33,16 | 34,40 | 00:00:00 | | 2001-06-12 | 33,30 | 2.057.000 | 33,65 | 32,10 | 33,02 | 00:00:00 | | 2001-06-13 | 32,64 | 1.136.400 | 33,93 | 32,64 | 33,50 | 00:00:00 | | 2001-06-14 | 31,10 | 2.383.500 | 32,16 | 30,35 | 32,15 | 00:00:00 | | 2001-06-15 | 30,46 | 2.862.400 | 30,96 | 29,00 | 30,02 | 00:00:00 | | 2001-06-18 | 30,00 | 1.783.000 | 31,07 | 29,28 | 30,30 | 00:00:00 | | 2001-06-19 | 29,32 | 2.357.900 | 30,68 | 29,00 | 30,50 | 00:00:00 | | 2001-06-20 | 28,42 | 3.309.100 | 29,40 | 27,25 | 29,32 | 00:00:00 | | 2001-06-21 | 29,58 | 2.232.200 | 29,65 | 28,32 | 28,75 | 00:00:00 | | 2001-06-22 | 29,40 | 2.458.300 | 30,36 | 28,76 | 29,00 | 00:00:00 | | 2001-06-25 | 29,65 | 1.656.600 | 29,95 | 29,20 | 29,45 | 00:00:00 | | 2001-06-26 | 29,20 | 2.509.000 | 29,95 | 28,48 | 29,30 | 00:00:00 | | 2001-06-27 | 29,85 | 2.418.000 | 30,50 | 28,45 | 28,45 | 00:00:00 | | 2001-06-28 | 31,69 | 3.012.200 | 31,90 | 30,00 | 30,00 | 00:00:00 | | 2001-06-29 | 32,50 | 4.018.400 | 34,10 | 30,80 | 31,50 | 00:00:00 | | 2001-07-02 | 33,09 | 1.539.600 | 33,50 | 32,02 | 32,50 | 00:00:00 | | 2001-07-03 | 32,52 | 671.600 | 33,20 | 32,32 | 33,20 | 00:00:00 | | 2001-07-05 | 32,17 | 1.484.400 | 32,94 | 31,55 | 32,51 | 00:00:00 | | 2001-07-06 | 30,15 | 1.592.200 | 31,90 | 29,14 | 31,90 | 00:00:00 | | 2001-07-09 | 29,91 | 992.800 | 30,65 | 29,61 | 30,15 | 00:00:00 | | 2001-07-10 | 28,30 | 2.423.300 | 30,40 | 28,08 | 29,91 | 00:00:00 | | 2001-07-11 | 26,87 | 3.102.100 | 28,75 | 26,20 | 28,35 | 00:00:00 | | 2001-07-12 | 30,74 | 2.467.100 | 31,50 | 28,30 | 28,50 | 00:00:00 | | 2001-07-13 | 30,30 | 1.990.000 | 32,09 | 29,82 | 30,75 | 00:00:00 | | 2001-07-16 | 28,90 | 1.595.000 | 30,64 | 28,50 | 30,15 | 00:00:00 | | 2001-07-17 | 29,50 | 2.097.400 | 29,94 | 28,01 | 28,25 | 00:00:00 | | 2001-07-18 | 28,49 | 1.045.200 | 29,24 | 28,10 | 28,10 | 00:00:00 | | 2001-07-19 | 28,96 | 1.346.400 | 30,50 | 28,64 | 28,64 | 00:00:00 | | 2001-07-20 | 28,90 | 1.470.400 | 29,38 | 27,90 | 28,71 | 00:00:00 | | 2001-07-23 | 27,71 | 1.479.600 | 29,35 | 27,55 | 28,99 | 00:00:00 | | 2001-07-24 | 27,45 | 1.773.100 | 27,95 | 27,00 | 27,60 | 00:00:00 | | 2001-07-25 | 27,84 | 1.640.200 | 27,84 | 26,92 | 27,40 | 00:00:00 | | 2001-07-26 | 29,21 | 1.820.700 | 29,55 | 27,65 | 28,00 | 00:00:00 | | 2001-07-27 | 30,10 | 1.322.700 | 30,19 | 28,81 | 29,15 | 00:00:00 | | 2001-07-30 | 29,42 | 1.294.000 | 29,95 | 29,05 | 29,05 | 00:00:00 | | 2001-07-31 | 28,61 | 1.533.100 | 30,30 | 28,43 | 29,05 | 00:00:00 | | 2001-08-01 | 31,75 | 2.514.000 | 31,89 | 29,22 | 29,50 | 00:00:00 | | 2001-08-02 | 31,75 | 1.843.300 | 32,70 | 31,15 | 31,50 | 00:00:00 | | 2001-08-03 | 31,30 | 1.014.400 | 32,35 | 31,12 | 31,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
