|
 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 | | 2018-04-25 | 65,80 | 3.873.833 | 67,08 | 64,91 | 66,69 | 00:00:00 | | 2018-04-26 | 66,37 | 1.978.569 | 66,76 | 65,90 | 66,22 | 00:00:00 | | 2018-04-27 | 66,28 | 1.189.195 | 66,56 | 65,96 | 66,34 | 00:00:00 | | 2018-04-30 | 65,74 | 2.277.705 | 66,66 | 65,73 | 66,49 | 00:00:00 | | 2018-05-01 | 66,24 | 3.135.146 | 66,35 | 65,49 | 65,63 | 00:00:00 | | 2018-05-02 | 65,91 | 2.240.482 | 66,86 | 65,77 | 66,00 | 00:00:00 | | 2018-05-03 | 66,34 | 2.365.851 | 66,46 | 64,86 | 65,77 | 00:00:00 | | 2018-05-04 | 67,00 | 1.331.017 | 67,25 | 65,54 | 66,03 | 00:00:00 | | 2018-05-07 | 67,39 | 1.468.735 | 67,98 | 67,07 | 67,16 | 00:00:00 | | 2018-05-08 | 67,37 | 1.916.103 | 67,44 | 66,84 | 67,08 | 00:00:00 | | 2018-05-09 | 68,13 | 2.108.506 | 68,41 | 67,15 | 67,38 | 00:00:00 | | 2018-05-10 | 68,86 | 1.844.868 | 68,88 | 68,12 | 68,12 | 00:00:00 | | 2018-05-11 | 69,45 | 1.524.184 | 69,60 | 68,91 | 69,19 | 00:00:00 | | 2018-05-14 | 69,21 | 3.322.635 | 70,45 | 69,00 | 69,73 | 00:00:00 | | 2018-05-15 | 62,50 | 14.451.191 | 64,10 | 60,70 | 61,84 | 00:00:00 | | 2018-05-16 | 61,94 | 5.872.508 | 62,99 | 61,65 | 62,51 | 00:00:00 | | 2018-05-17 | 63,59 | 5.211.271 | 63,91 | 61,76 | 61,98 | 00:00:00 | | 2018-05-18 | 64,32 | 4.163.534 | 64,60 | 63,51 | 63,63 | 00:00:00 | | 2018-05-21 | 65,55 | 4.527.295 | 65,99 | 64,68 | 64,75 | 00:00:00 | | 2018-05-22 | 64,84 | 3.415.571 | 65,89 | 64,69 | 65,62 | 00:00:00 | | 2018-05-23 | 64,53 | 3.222.446 | 65,00 | 64,21 | 64,21 | 00:00:00 | | 2018-05-24 | 64,12 | 1.525.894 | 65,00 | 64,07 | 64,62 | 00:00:00 | | 2018-05-25 | 63,15 | 1.742.002 | 64,11 | 62,84 | 63,94 | 00:00:00 | | 2018-05-29 | 61,85 | 3.559.198 | 62,67 | 61,30 | 62,63 | 00:00:00 | | 2018-05-30 | 62,69 | 1.731.382 | 63,06 | 62,00 | 62,24 | 00:00:00 | | 2018-05-31 | 61,92 | 2.465.067 | 62,83 | 61,85 | 62,65 | 00:00:00 | | 2018-06-01 | 62,78 | 2.196.939 | 63,23 | 62,44 | 62,47 | 00:00:00 | | 2018-06-04 | 63,38 | 1.958.048 | 63,51 | 62,76 | 63,17 | 00:00:00 | | 2018-06-05 | 63,52 | 1.889.520 | 63,87 | 63,09 | 63,46 | 00:00:00 | | 2018-06-06 | 64,84 | 1.725.435 | 64,84 | 63,06 | 63,75 | 00:00:00 | | 2018-06-07 | 65,23 | 2.977.186 | 66,09 | 64,80 | 65,41 | 00:00:00 | | 2018-06-08 | 65,73 | 3.853.848 | 66,37 | 65,15 | 65,35 | 00:00:00 | | 2018-06-11 | 66,13 | 3.316.711 | 66,75 | 65,59 | 65,68 | 00:00:00 | | 2018-06-12 | 66,51 | 927.970 | 66,54 | 65,63 | 65,97 | 00:00:00 | | 2018-06-13 | 66,11 | 1.082.045 | 66,68 | 65,97 | 66,60 | 00:00:00 | | 2018-06-14 | 66,25 | 1.776.354 | 66,45 | 65,71 | 66,45 | 00:00:00 | | 2018-06-15 | 65,78 | 1.758.221 | 66,18 | 65,19 | 66,11 | 00:00:00 | | 2018-06-18 | 64,97 | 2.563.129 | 65,54 | 64,53 | 65,48 | 00:00:00 | | 2018-06-19 | 63,52 | 4.621.382 | 64,45 | 63,20 | 64,22 | 00:00:00 | | 2018-06-20 | 62,79 | 4.942.091 | 63,57 | 62,63 | 63,54 | 00:00:00 | | 2018-06-21 | 62,72 | 1.557.819 | 63,05 | 62,27 | 62,81 | 00:00:00 | | 2018-06-22 | 63,13 | 785.164 | 63,69 | 62,73 | 63,58 | 00:00:00 | | 2018-06-25 | 61,20 | 2.417.981 | 62,69 | 60,80 | 62,46 | 00:00:00 | | 2018-06-26 | 62,14 | 1.842.924 | 62,32 | 61,02 | 61,23 | 00:00:00 | | 2018-06-27 | 61,71 | 999.409 | 63,00 | 61,55 | 62,26 | 00:00:00 | | 2018-06-28 | 61,29 | 1.564.067 | 61,64 | 60,42 | 61,13 | 00:00:00 | | 2018-06-29 | 61,85 | 1.535.886 | 62,47 | 61,57 | 61,68 | 00:00:00 | | 2018-07-02 | 61,47 | 1.526.468 | 61,48 | 60,79 | 61,36 | 00:00:00 | | 2018-07-03 | 61,25 | 864.379 | 62,09 | 61,06 | 61,93 | 00:00:00 | | 2018-07-05 | 61,37 | 418.725 | 61,61 | 60,91 | 61,48 | 00:00:00 | | 2018-07-06 | 62,29 | 2.269.660 | 62,40 | 61,65 | 61,92 | 00:00:00 | | 2018-07-09 | 63,12 | 1.508.550 | 63,32 | 62,43 | 62,43 | 00:00:00 | | 2018-07-10 | 63,67 | 1.924.366 | 63,74 | 63,07 | 63,37 | 00:00:00 | | 2018-07-11 | 62,86 | 1.780.485 | 63,28 | 62,59 | 62,59 | 00:00:00 | | 2018-07-12 | 63,45 | 1.748.125 | 63,78 | 63,29 | 63,33 | 00:00:00 | | 2018-07-13 | 63,38 | 963.652 | 63,83 | 63,21 | 63,52 | 00:00:00 | | 2018-07-16 | 62,72 | 929.264 | 63,23 | 62,63 | 63,23 | 00:00:00 | | 2018-07-17 | 63,12 | 818.669 | 63,26 | 62,15 | 62,52 | 00:00:00 | | 2018-07-18 | 62,99 | 1.202.284 | 63,23 | 62,75 | 63,03 | 00:00:00 | | 2018-07-19 | 64,15 | 1.726.698 | 64,65 | 63,40 | 63,61 | 00:00:00 | | 2018-07-20 | 63,85 | 1.620.195 | 64,33 | 63,68 | 63,83 | 00:00:00 | | 2018-07-23 | 63,72 | 1.417.517 | 64,00 | 63,37 | 63,70 | 00:00:00 | | 2018-07-24 | 64,79 | 2.454.398 | 65,35 | 63,69 | 63,94 | 00:00:00 | | 2018-07-25 | 65,96 | 2.924.515 | 66,04 | 64,84 | 65,14 | 00:00:00 | | 2018-07-26 | 66,75 | 2.583.476 | 66,83 | 65,82 | 66,00 | 00:00:00 | | 2018-07-27 | 65,75 | 2.638.902 | 66,77 | 65,36 | 66,65 | 00:00:00 | | 2018-07-30 | 64,63 | 1.588.719 | 66,07 | 64,51 | 65,87 | 00:00:00 | | 2018-07-31 | 66,04 | 2.539.265 | 66,69 | 64,54 | 64,93 | 00:00:00 | | 2018-08-01 | 64,98 | 2.679.180 | 66,17 | 64,63 | 65,84 | 00:00:00 | | 2018-08-02 | 65,29 | 2.263.190 | 65,39 | 64,50 | 64,75 | 00:00:00 | | 2018-08-03 | 65,73 | 1.857.308 | 65,79 | 64,96 | 65,50 | 00:00:00 | | 2018-08-06 | 66,51 | 2.873.080 | 66,66 | 65,33 | 65,70 | 00:00:00 | | 2018-08-07 | 67,67 | 1.623.820 | 67,77 | 66,63 | 66,83 | 00:00:00 | | 2018-08-08 | 67,52 | 786.838 | 68,15 | 67,42 | 67,74 | 00:00:00 | | 2018-08-09 | 66,69 | 1.727.776 | 67,62 | 66,61 | 67,48 | 00:00:00 | | 2018-08-10 | 66,29 | 1.427.554 | 66,87 | 65,93 | 66,82 | 00:00:00 | | 2018-08-13 | 65,99 | 1.554.993 | 66,99 | 65,67 | 66,44 | 00:00:00 | | 2018-08-14 | 66,75 | 3.110.109 | 67,26 | 66,05 | 66,05 | 00:00:00 | | 2018-08-15 | 64,73 | 6.071.456 | 66,39 | 64,22 | 65,94 | 00:00:00 | | 2018-08-16 | 65,50 | 3.149.532 | 65,67 | 64,81 | 65,04 | 00:00:00 | | 2018-08-17 | 64,78 | 153.169 | 65,48 | 64,74 | 65,48 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
