|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-12-28 | 67,45 | 589.501 | 67,48 | 67,02 | 67,44 | 00:00:00 | | 2017-12-29 | 66,97 | 1.061.239 | 67,58 | 66,93 | 67,50 | 00:00:00 | | 2018-01-02 | 67,60 | 1.047.772 | 67,89 | 67,34 | 67,42 | 00:00:00 | | 2018-01-03 | 69,32 | 1.698.861 | 69,49 | 67,60 | 67,62 | 00:00:00 | | 2018-01-04 | 68,80 | 2.230.690 | 69,82 | 68,78 | 69,54 | 00:00:00 | | 2018-01-05 | 69,90 | 1.630.448 | 70,10 | 68,73 | 68,73 | 00:00:00 | | 2018-01-08 | 70,05 | 1.613.377 | 70,33 | 69,55 | 69,73 | 00:00:00 | | 2018-01-09 | 71,77 | 2.666.108 | 72,33 | 70,17 | 70,68 | 00:00:00 | | 2018-01-10 | 70,79 | 2.387.600 | 71,45 | 70,11 | 71,45 | 00:00:00 | | 2018-01-11 | 70,80 | 1.508.985 | 71,18 | 70,30 | 70,92 | 00:00:00 | | 2018-01-12 | 71,73 | 1.448.144 | 71,86 | 70,50 | 70,73 | 00:00:00 | | 2018-01-16 | 71,23 | 1.702.685 | 72,47 | 71,06 | 72,02 | 00:00:00 | | 2018-01-17 | 72,06 | 1.781.796 | 72,31 | 71,59 | 71,72 | 00:00:00 | | 2018-01-18 | 72,19 | 1.742.864 | 72,50 | 71,67 | 72,20 | 00:00:00 | | 2018-01-19 | 73,07 | 2.150.370 | 73,22 | 72,06 | 72,48 | 00:00:00 | | 2018-01-22 | 73,48 | 1.788.904 | 73,55 | 72,60 | 73,17 | 00:00:00 | | 2018-01-23 | 73,44 | 1.181.067 | 74,08 | 73,25 | 74,05 | 00:00:00 | | 2018-01-24 | 73,58 | 1.745.307 | 73,86 | 73,05 | 73,66 | 00:00:00 | | 2018-01-25 | 73,86 | 1.619.933 | 74,49 | 73,65 | 74,17 | 00:00:00 | | 2018-01-26 | 74,82 | 1.529.734 | 74,83 | 73,59 | 74,30 | 00:00:00 | | 2018-01-29 | 74,53 | 1.292.338 | 75,00 | 74,30 | 74,48 | 00:00:00 | | 2018-01-30 | 72,99 | 1.784.489 | 74,08 | 72,93 | 73,99 | 00:00:00 | | 2018-01-31 | 73,43 | 1.949.108 | 74,39 | 73,24 | 73,77 | 00:00:00 | | 2018-02-01 | 72,83 | 1.978.455 | 73,78 | 72,51 | 73,18 | 00:00:00 | | 2018-02-02 | 71,25 | 1.947.113 | 72,76 | 71,22 | 72,32 | 00:00:00 | | 2018-02-05 | 68,22 | 2.797.258 | 71,48 | 68,18 | 70,86 | 00:00:00 | | 2018-02-06 | 68,45 | 4.011.492 | 68,83 | 66,13 | 66,96 | 00:00:00 | | 2018-02-07 | 68,06 | 1.988.104 | 69,09 | 67,91 | 68,19 | 00:00:00 | | 2018-02-08 | 65,05 | 4.025.789 | 68,16 | 65,03 | 68,09 | 00:00:00 | | 2018-02-09 | 66,98 | 4.508.293 | 67,53 | 65,29 | 66,40 | 00:00:00 | | 2018-02-12 | 68,43 | 4.166.983 | 69,05 | 67,37 | 67,46 | 00:00:00 | | 2018-02-13 | 68,34 | 1.570.583 | 68,49 | 67,66 | 67,97 | 00:00:00 | | 2018-02-14 | 69,70 | 3.609.450 | 69,89 | 67,62 | 67,80 | 00:00:00 | | 2018-02-15 | 72,02 | 4.884.299 | 74,99 | 71,22 | 74,94 | 00:00:00 | | 2018-02-16 | 71,97 | 2.621.697 | 72,70 | 71,62 | 71,97 | 00:00:00 | | 2018-02-20 | 71,08 | 2.577.134 | 71,85 | 70,70 | 71,50 | 00:00:00 | | 2018-02-21 | 71,25 | 1.989.132 | 72,70 | 70,97 | 71,12 | 00:00:00 | | 2018-02-22 | 70,68 | 2.290.240 | 71,76 | 70,51 | 71,72 | 00:00:00 | | 2018-02-23 | 70,70 | 3.878.648 | 71,37 | 70,06 | 71,15 | 00:00:00 | | 2018-02-26 | 70,58 | 5.422.043 | 71,21 | 70,01 | 71,00 | 00:00:00 | | 2018-02-27 | 69,00 | 3.277.061 | 70,92 | 69,00 | 70,75 | 00:00:00 | | 2018-02-28 | 68,59 | 2.657.196 | 70,00 | 68,57 | 69,42 | 00:00:00 | | 2018-03-01 | 67,38 | 2.401.795 | 68,80 | 66,79 | 68,47 | 00:00:00 | | 2018-03-02 | 67,51 | 2.057.260 | 67,68 | 66,65 | 66,82 | 00:00:00 | | 2018-03-05 | 67,55 | 1.890.858 | 67,85 | 66,51 | 67,25 | 00:00:00 | | 2018-03-06 | 68,11 | 2.944.632 | 68,42 | 67,45 | 67,78 | 00:00:00 | | 2018-03-07 | 69,70 | 3.125.788 | 69,86 | 67,30 | 67,36 | 00:00:00 | | 2018-03-08 | 69,85 | 2.365.939 | 70,27 | 69,19 | 69,72 | 00:00:00 | | 2018-03-09 | 71,13 | 1.869.878 | 71,50 | 70,00 | 70,27 | 00:00:00 | | 2018-03-12 | 70,71 | 1.858.146 | 71,53 | 70,67 | 71,20 | 00:00:00 | | 2018-03-13 | 70,68 | 1.573.113 | 71,52 | 70,42 | 71,00 | 00:00:00 | | 2018-03-14 | 69,92 | 1.825.085 | 71,16 | 69,69 | 71,07 | 00:00:00 | | 2018-03-15 | 70,18 | 2.490.222 | 70,66 | 69,87 | 70,09 | 00:00:00 | | 2018-03-16 | 69,90 | 3.301.577 | 70,34 | 69,05 | 69,92 | 00:00:00 | | 2018-03-19 | 69,34 | 2.501.900 | 70,31 | 69,06 | 69,79 | 00:00:00 | | 2018-03-20 | 69,85 | 2.355.102 | 70,07 | 69,45 | 69,77 | 00:00:00 | | 2018-03-21 | 69,40 | 1.558.358 | 70,09 | 69,36 | 69,88 | 00:00:00 | | 2018-03-22 | 67,47 | 1.667.733 | 69,20 | 67,33 | 68,70 | 00:00:00 | | 2018-03-23 | 66,06 | 1.803.736 | 68,15 | 65,94 | 67,58 | 00:00:00 | | 2018-03-26 | 68,20 | 1.601.171 | 68,29 | 66,66 | 67,20 | 00:00:00 | | 2018-03-27 | 67,00 | 2.018.736 | 68,63 | 66,54 | 68,48 | 00:00:00 | | 2018-03-28 | 66,40 | 2.267.763 | 67,38 | 65,81 | 67,22 | 00:00:00 | | 2018-03-29 | 66,90 | 2.711.285 | 67,58 | 66,11 | 66,75 | 00:00:00 | | 2018-04-02 | 64,43 | 3.085.753 | 66,97 | 63,73 | 66,65 | 00:00:00 | | 2018-04-03 | 65,42 | 2.286.132 | 65,88 | 64,62 | 64,94 | 00:00:00 | | 2018-04-04 | 65,45 | 5.084.054 | 65,65 | 63,65 | 64,15 | 00:00:00 | | 2018-04-05 | 65,68 | 2.120.181 | 66,31 | 65,50 | 65,82 | 00:00:00 | | 2018-04-06 | 63,65 | 3.578.587 | 65,56 | 63,38 | 65,01 | 00:00:00 | | 2018-04-09 | 65,19 | 2.639.750 | 66,25 | 64,08 | 64,92 | 00:00:00 | | 2018-04-10 | 66,64 | 2.120.887 | 66,79 | 65,90 | 66,14 | 00:00:00 | | 2018-04-11 | 66,08 | 1.391.380 | 66,60 | 65,82 | 65,98 | 00:00:00 | | 2018-04-12 | 67,20 | 2.180.892 | 67,64 | 66,45 | 66,56 | 00:00:00 | | 2018-04-13 | 67,21 | 2.043.908 | 67,67 | 66,88 | 67,50 | 00:00:00 | | 2018-04-16 | 68,17 | 2.887.820 | 68,37 | 67,49 | 67,83 | 00:00:00 | | 2018-04-17 | 68,44 | 2.682.621 | 68,85 | 68,07 | 68,60 | 00:00:00 | | 2018-04-18 | 69,55 | 2.678.311 | 70,29 | 68,65 | 69,12 | 00:00:00 | | 2018-04-19 | 67,97 | 2.435.090 | 69,59 | 67,36 | 69,48 | 00:00:00 | | 2018-04-20 | 67,55 | 1.917.243 | 68,26 | 67,32 | 68,04 | 00:00:00 | | 2018-04-23 | 68,07 | 2.260.555 | 68,67 | 67,53 | 67,71 | 00:00:00 | | 2018-04-24 | 66,64 | 3.701.595 | 67,91 | 66,04 | 66,39 | 00:00:00 | | 2018-04-25 | 65,80 | 3.873.833 | 67,08 | 64,91 | 66,69 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
