|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-17 | 64,78 | 153.169 | 65,48 | 64,74 | 65,48 | 00:00:00 | | 2018-08-20 | 64,47 | 1.619.930 | 65,11 | 64,46 | 64,57 | 00:00:00 | | 2018-08-21 | 64,93 | 2.982.791 | 65,40 | 64,62 | 64,74 | 00:00:00 | | 2018-08-22 | 65,65 | 2.565.558 | 65,87 | 64,55 | 64,74 | 00:00:00 | | 2018-08-23 | 65,69 | 2.287.703 | 65,99 | 65,53 | 65,69 | 00:00:00 | | 2018-08-24 | 65,98 | 1.904.191 | 66,26 | 65,59 | 65,74 | 00:00:00 | | 2018-08-27 | 66,08 | 1.158.772 | 66,35 | 65,86 | 66,33 | 00:00:00 | | 2018-08-28 | 66,69 | 2.284.317 | 67,30 | 66,35 | 66,41 | 00:00:00 | | 2018-08-29 | 67,01 | 1.852.130 | 67,28 | 66,40 | 66,69 | 00:00:00 | | 2018-08-30 | 67,26 | 2.246.705 | 67,65 | 66,86 | 67,00 | 00:00:00 | | 2018-08-31 | 67,54 | 1.582.405 | 67,55 | 67,05 | 67,14 | 00:00:00 | | 2018-09-04 | 66,90 | 737.334 | 67,56 | 66,85 | 67,34 | 00:00:00 | | 2018-09-05 | 66,96 | 1.859.604 | 67,40 | 66,76 | 67,28 | 00:00:00 | | 2018-09-06 | 67,36 | 1.031.539 | 67,55 | 66,83 | 67,00 | 00:00:00 | | 2018-09-07 | 67,40 | 1.585.499 | 67,83 | 67,03 | 67,15 | 00:00:00 | | 2018-09-10 | 67,93 | 2.065.707 | 68,41 | 67,72 | 67,82 | 00:00:00 | | 2018-09-11 | 67,62 | 1.676.778 | 68,06 | 67,49 | 67,70 | 00:00:00 | | 2018-09-12 | 67,91 | 1.125.411 | 68,01 | 67,25 | 67,60 | 00:00:00 | | 2018-09-13 | 69,33 | 2.495.037 | 69,66 | 67,99 | 68,10 | 00:00:00 | | 2018-09-14 | 68,85 | 1.461.065 | 69,41 | 68,56 | 69,28 | 00:00:00 | | 2018-09-17 | 69,08 | 1.816.610 | 69,66 | 69,00 | 69,64 | 00:00:00 | | 2018-09-18 | 68,93 | 1.780.417 | 69,27 | 68,41 | 69,10 | 00:00:00 | | 2018-09-19 | 69,56 | 1.183.395 | 69,64 | 68,88 | 69,04 | 00:00:00 | | 2018-09-20 | 71,13 | 2.865.626 | 71,16 | 69,70 | 69,73 | 00:00:00 | | 2018-09-21 | 70,72 | 3.119.673 | 71,46 | 70,56 | 71,43 | 00:00:00 | | 2018-09-24 | 69,95 | 2.333.572 | 70,68 | 69,70 | 70,68 | 00:00:00 | | 2018-09-25 | 70,38 | 2.090.165 | 70,84 | 69,91 | 70,17 | 00:00:00 | | 2018-09-26 | 70,33 | 1.830.443 | 70,99 | 70,05 | 70,57 | 00:00:00 | | 2018-09-27 | 70,80 | 1.581.665 | 70,85 | 70,10 | 70,58 | 00:00:00 | | 2018-09-28 | 70,54 | 2.248.094 | 71,00 | 70,46 | 70,69 | 00:00:00 | | 2018-10-01 | 71,26 | 2.837.493 | 71,58 | 70,65 | 70,68 | 00:00:00 | | 2018-10-02 | 71,04 | 357.440 | 71,45 | 70,98 | 71,24 | 00:00:00 | | 2018-10-03 | 72,12 | 3.203.130 | 72,37 | 71,60 | 71,68 | 00:00:00 | | 2018-10-04 | 70,66 | 2.961.931 | 72,13 | 70,48 | 71,92 | 00:00:00 | | 2018-10-05 | 70,30 | 2.376.806 | 71,18 | 69,45 | 70,67 | 00:00:00 | | 2018-10-08 | 69,50 | 2.179.365 | 70,05 | 68,97 | 69,96 | 00:00:00 | | 2018-10-09 | 69,41 | 2.179.198 | 69,63 | 68,71 | 69,34 | 00:00:00 | | 2018-10-10 | 66,67 | 3.055.653 | 69,41 | 66,61 | 69,41 | 00:00:00 | | 2018-10-11 | 64,89 | 3.624.612 | 66,97 | 64,62 | 66,64 | 00:00:00 | | 2018-10-12 | 66,24 | 3.669.509 | 67,03 | 65,30 | 66,10 | 00:00:00 | | 2018-10-15 | 65,63 | 1.602.860 | 66,35 | 65,36 | 65,92 | 00:00:00 | | 2018-10-16 | 67,46 | 1.868.279 | 67,57 | 65,99 | 66,25 | 00:00:00 | | 2018-10-17 | 67,20 | 1.991.212 | 67,46 | 66,31 | 67,17 | 00:00:00 | | 2018-10-18 | 65,75 | 2.327.330 | 67,20 | 65,26 | 67,12 | 00:00:00 | | 2018-10-19 | 64,47 | 2.418.302 | 66,24 | 64,24 | 65,81 | 00:00:00 | | 2018-10-22 | 64,28 | 2.227.932 | 64,84 | 63,54 | 64,69 | 00:00:00 | | 2018-10-23 | 62,73 | 4.219.761 | 63,13 | 61,38 | 62,82 | 00:00:00 | | 2018-10-24 | 61,13 | 3.346.200 | 63,76 | 61,01 | 62,92 | 00:00:00 | | 2018-10-25 | 62,61 | 3.318.277 | 62,89 | 61,07 | 61,49 | 00:00:00 | | 2018-10-26 | 62,73 | 3.119.947 | 63,11 | 61,13 | 61,82 | 00:00:00 | | 2018-10-29 | 62,08 | 2.912.025 | 64,17 | 61,13 | 63,65 | 00:00:00 | | 2018-10-30 | 63,64 | 3.076.720 | 63,72 | 61,68 | 62,35 | 00:00:00 | | 2018-10-31 | 64,79 | 3.820.987 | 65,98 | 64,19 | 64,35 | 00:00:00 | | 2018-11-01 | 65,22 | 1.882.438 | 65,34 | 64,59 | 65,07 | 00:00:00 | | 2018-11-02 | 65,93 | 2.272.114 | 66,61 | 65,44 | 65,80 | 00:00:00 | | 2018-11-05 | 65,91 | 2.348.704 | 66,39 | 65,23 | 66,03 | 00:00:00 | | 2018-11-06 | 65,98 | 2.287.255 | 66,42 | 65,67 | 66,04 | 00:00:00 | | 2018-11-07 | 68,26 | 2.700.613 | 68,38 | 66,28 | 66,51 | 00:00:00 | | 2018-11-08 | 67,79 | 2.444.607 | 68,36 | 67,38 | 67,99 | 00:00:00 | | 2018-11-09 | 67,27 | 2.573.534 | 67,76 | 66,70 | 67,60 | 00:00:00 | | 2018-11-12 | 64,50 | 2.999.960 | 66,25 | 64,45 | 66,16 | 00:00:00 | | 2018-11-13 | 64,34 | 2.216.456 | 65,47 | 63,94 | 64,59 | 00:00:00 | | 2018-11-14 | 63,47 | 4.852.556 | 64,84 | 63,28 | 64,64 | 00:00:00 | | 2018-11-15 | 64,72 | 3.846.090 | 64,95 | 62,54 | 63,32 | 00:00:00 | | 2018-11-16 | 64,99 | 2.963.305 | 65,60 | 64,38 | 64,38 | 00:00:00 | | 2018-11-19 | 62,61 | 3.391.080 | 64,96 | 62,40 | 64,67 | 00:00:00 | | 2018-11-20 | 67,52 | 8.187.326 | 68,43 | 64,93 | 66,25 | 00:00:00 | | 2018-11-21 | 67,72 | 3.557.551 | 68,67 | 67,19 | 67,66 | 00:00:00 | | 2018-11-23 | 68,21 | 1.374.274 | 68,61 | 67,04 | 67,04 | 00:00:00 | | 2018-11-26 | 69,25 | 2.406.265 | 69,30 | 68,39 | 68,94 | 00:00:00 | | 2018-11-27 | 69,36 | 2.533.581 | 69,52 | 68,70 | 68,87 | 00:00:00 | | 2018-11-28 | 71,48 | 2.598.382 | 71,49 | 69,43 | 69,82 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
