Última Hora: "Costa acusa Rangel de ter pedido à Comissão Europeia para "pôr Portugal na ordem". Verdade ou mentira? - Polígrafo" Sun, 19 May 2019 10:34:00 GMT    "Empresa de anestesista recebeu meio milhão de euros num ano em prestações de serviços - Diário de Notícias - Lisboa" Mon, 20 May 2019 05:25:15 GMT    "Vale a pena englobar os dividendos no IRS? - Jornal de Negócios - Portugal" Mon, 20 May 2019 06:00:00 GMT    "Berardo é como o Joker? E Sócrates é como Ronaldo? - TSF Online" Mon, 20 May 2019 12:21:42 GMT    "Huawei tem plano B para o bloqueio da Google ao Android e à Play Store - Pplware" Mon, 20 May 2019 12:09:23 GMT   "Presidente ucraniano dissolve Parlamento durante o discurso de investidura - Observador" Mon, 20 May 2019 10:13:46 GMT    "Criança de 10 anos morre em bagageira no regresso dos festejos do título - Sol" Mon, 20 May 2019 08:26:19 GMT    "Deputada do PS conseguiu fundos para projetos que já estavam concluídos - Notícias ao Minuto" Mon, 20 May 2019 07:55:40 GMT    "Justiça. Há 635 mil euros por explicar em contas bancárias de Moita Flores - PÚBLICO" Mon, 20 May 2019 08:44:00 GMT    "Homem em estado grave após cair de uma estátua em Beja enquanto festejava título do Benfica - Correio da Manhã" Sun, 19 May 2019 07:53:57 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+2,120 (+1,030%) Agilent Technolog - [Ticker: A]Gráfico Agilent Technolog  Noticias Agilent Technolog  Descargar Históricos de Metastock Agilent Technolog y Otros  Análisis Técnico Agilent Technolog  
Última Transacción71,480Hora de Cotización2018-11-28 - 00:00:00
Variación+2,120 (+1,030%)Rango 52 Semanas[0,000 - 0,000]
Máximo71,485Mínimo69,430
Volumen2.598.382Volumen Medio (3m)0
Demanda / Oferta68,130 x 1.200 - 68,140 x 600Yield
Cierre Anterior69,360PER0,00%
Apertura69,820EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-05-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2018-08-1764,78153.16965,4864,7465,4800:00:00
2018-08-2064,471.619.93065,1164,4664,5700:00:00
2018-08-2164,932.982.79165,4064,6264,7400:00:00
2018-08-2265,652.565.55865,8764,5564,7400:00:00
2018-08-2365,692.287.70365,9965,5365,6900:00:00
2018-08-2465,981.904.19166,2665,5965,7400:00:00
2018-08-2766,081.158.77266,3565,8666,3300:00:00
2018-08-2866,692.284.31767,3066,3566,4100:00:00
2018-08-2967,011.852.13067,2866,4066,6900:00:00
2018-08-3067,262.246.70567,6566,8667,0000:00:00
2018-08-3167,541.582.40567,5567,0567,1400:00:00
2018-09-0466,90737.33467,5666,8567,3400:00:00
2018-09-0566,961.859.60467,4066,7667,2800:00:00
2018-09-0667,361.031.53967,5566,8367,0000:00:00
2018-09-0767,401.585.49967,8367,0367,1500:00:00
2018-09-1067,932.065.70768,4167,7267,8200:00:00
2018-09-1167,621.676.77868,0667,4967,7000:00:00
2018-09-1267,911.125.41168,0167,2567,6000:00:00
2018-09-1369,332.495.03769,6667,9968,1000:00:00
2018-09-1468,851.461.06569,4168,5669,2800:00:00
2018-09-1769,081.816.61069,6669,0069,6400:00:00
2018-09-1868,931.780.41769,2768,4169,1000:00:00
2018-09-1969,561.183.39569,6468,8869,0400:00:00
2018-09-2071,132.865.62671,1669,7069,7300:00:00
2018-09-2170,723.119.67371,4670,5671,4300:00:00
2018-09-2469,952.333.57270,6869,7070,6800:00:00
2018-09-2570,382.090.16570,8469,9170,1700:00:00
2018-09-2670,331.830.44370,9970,0570,5700:00:00
2018-09-2770,801.581.66570,8570,1070,5800:00:00
2018-09-2870,542.248.09471,0070,4670,6900:00:00
2018-10-0171,262.837.49371,5870,6570,6800:00:00
2018-10-0271,04357.44071,4570,9871,2400:00:00
2018-10-0372,123.203.13072,3771,6071,6800:00:00
2018-10-0470,662.961.93172,1370,4871,9200:00:00
2018-10-0570,302.376.80671,1869,4570,6700:00:00
2018-10-0869,502.179.36570,0568,9769,9600:00:00
2018-10-0969,412.179.19869,6368,7169,3400:00:00
2018-10-1066,673.055.65369,4166,6169,4100:00:00
2018-10-1164,893.624.61266,9764,6266,6400:00:00
2018-10-1266,243.669.50967,0365,3066,1000:00:00
2018-10-1565,631.602.86066,3565,3665,9200:00:00
2018-10-1667,461.868.27967,5765,9966,2500:00:00
2018-10-1767,201.991.21267,4666,3167,1700:00:00
2018-10-1865,752.327.33067,2065,2667,1200:00:00
2018-10-1964,472.418.30266,2464,2465,8100:00:00
2018-10-2264,282.227.93264,8463,5464,6900:00:00
2018-10-2362,734.219.76163,1361,3862,8200:00:00
2018-10-2461,133.346.20063,7661,0162,9200:00:00
2018-10-2562,613.318.27762,8961,0761,4900:00:00
2018-10-2662,733.119.94763,1161,1361,8200:00:00
2018-10-2962,082.912.02564,1761,1363,6500:00:00
2018-10-3063,643.076.72063,7261,6862,3500:00:00
2018-10-3164,793.820.98765,9864,1964,3500:00:00
2018-11-0165,221.882.43865,3464,5965,0700:00:00
2018-11-0265,932.272.11466,6165,4465,8000:00:00
2018-11-0565,912.348.70466,3965,2366,0300:00:00
2018-11-0665,982.287.25566,4265,6766,0400:00:00
2018-11-0768,262.700.61368,3866,2866,5100:00:00
2018-11-0867,792.444.60768,3667,3867,9900:00:00
2018-11-0967,272.573.53467,7666,7067,6000:00:00
2018-11-1264,502.999.96066,2564,4566,1600:00:00
2018-11-1364,342.216.45665,4763,9464,5900:00:00
2018-11-1463,474.852.55664,8463,2864,6400:00:00
2018-11-1564,723.846.09064,9562,5463,3200:00:00
2018-11-1664,992.963.30565,6064,3864,3800:00:00
2018-11-1962,613.391.08064,9662,4064,6700:00:00
2018-11-2067,528.187.32668,4364,9366,2500:00:00
2018-11-2167,723.557.55168,6767,1967,6600:00:00
2018-11-2368,211.374.27468,6167,0467,0400:00:00
2018-11-2669,252.406.26569,3068,3968,9400:00:00
2018-11-2769,362.533.58169,5268,7068,8700:00:00
2018-11-2871,482.598.38271,4969,4369,8200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters