|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-07-24 | 39,31 | 1.844.900 | 40,17 | 39,22 | 40,11 | 00:00:00 | | 2015-07-28 | 40,45 | 2.765.200 | 40,47 | 39,50 | 40,00 | 00:00:00 | | 2015-07-29 | 40,40 | 2.011.200 | 40,73 | 40,24 | 40,50 | 00:00:00 | | 2015-07-30 | 40,97 | 2.440.400 | 41,05 | 40,07 | 40,26 | 00:00:00 | | 2015-07-31 | 40,95 | 2.243.000 | 41,14 | 40,78 | 41,05 | 00:00:00 | | 2015-08-06 | 40,12 | 1.932.000 | 40,96 | 39,91 | 40,95 | 00:00:00 | | 2015-08-07 | 39,99 | 1.485.500 | 40,21 | 39,63 | 40,14 | 00:00:00 | | 2015-08-10 | 40,47 | 1.553.100 | 40,64 | 40,16 | 40,24 | 00:00:00 | | 2015-08-20 | 37,51 | 2.144.600 | 38,31 | 37,50 | 38,01 | 00:00:00 | | 2015-08-21 | 36,23 | 3.827.500 | 37,49 | 36,17 | 37,13 | 00:00:00 | | 2015-09-01 | 34,75 | 2.953.900 | 35,58 | 34,57 | 35,30 | 00:00:00 | | 2015-09-02 | 35,53 | 2.118.300 | 35,53 | 34,88 | 35,33 | 00:00:00 | | 2015-09-09 | 35,54 | 1.880.400 | 36,80 | 35,44 | 36,50 | 00:00:00 | | 2015-09-10 | 35,86 | 1.627.300 | 36,04 | 35,44 | 35,61 | 00:00:00 | | 2015-09-11 | 35,96 | 1.443.300 | 35,96 | 35,44 | 35,66 | 00:00:00 | | 2015-09-15 | 36,15 | 1.751.200 | 36,30 | 35,51 | 35,75 | 00:00:00 | | 2015-09-16 | 36,52 | 2.130.100 | 36,87 | 36,06 | 36,15 | 00:00:00 | | 2015-09-24 | 34,55 | 2.010.900 | 34,64 | 34,15 | 34,56 | 00:00:00 | | 2015-09-25 | 34,45 | 2.727.800 | 35,02 | 34,10 | 34,70 | 00:00:00 | | 2015-09-28 | 33,37 | 2.612.200 | 34,27 | 33,32 | 34,13 | 00:00:00 | | 2015-09-29 | 33,74 | 2.252.400 | 34,06 | 33,24 | 33,36 | 00:00:00 | | 2015-09-30 | 34,33 | 2.539.800 | 34,43 | 33,67 | 34,08 | 00:00:00 | | 2015-10-12 | 35,99 | 1.258.300 | 36,18 | 35,86 | 36,08 | 00:00:00 | | 2015-10-13 | 35,63 | 2.379.300 | 36,24 | 35,53 | 35,76 | 00:00:00 | | 2015-10-14 | 35,05 | 1.644.300 | 35,77 | 34,97 | 35,64 | 00:00:00 | | 2015-10-19 | 36,23 | 3.685.800 | 36,23 | 35,59 | 35,69 | 00:00:00 | | 2015-10-22 | 36,09 | 3.696.200 | 36,95 | 36,00 | 36,03 | 00:00:00 | | 2015-10-23 | 37,11 | 2.716.400 | 37,27 | 36,18 | 36,50 | 00:00:00 | | 2015-10-27 | 37,05 | 2.525.700 | 37,06 | 36,47 | 36,67 | 00:00:00 | | 2015-10-28 | 37,52 | 1.780.100 | 37,61 | 36,77 | 37,06 | 00:00:00 | | 2015-10-29 | 37,70 | 1.337.800 | 37,77 | 37,28 | 37,47 | 00:00:00 | | 2015-10-30 | 37,76 | 2.191.900 | 38,10 | 37,68 | 37,72 | 00:00:00 | | 2015-11-02 | 38,59 | 1.810.800 | 38,62 | 37,80 | 37,87 | 00:00:00 | | 2015-11-09 | 37,92 | 3.107.100 | 38,08 | 37,48 | 38,04 | 00:00:00 | | 2015-11-10 | 37,98 | 4.338.700 | 38,17 | 37,69 | 37,89 | 00:00:00 | | 2015-11-11 | 37,66 | 1.967.900 | 38,22 | 37,65 | 38,16 | 00:00:00 | | 2015-11-12 | 37,49 | 3.053.000 | 37,77 | 37,24 | 37,36 | 00:00:00 | | 2015-11-16 | 37,33 | 2.478.200 | 37,49 | 36,60 | 36,75 | 00:00:00 | | 2015-11-17 | 38,38 | 7.679.500 | 38,50 | 36,50 | 36,50 | 00:00:00 | | 2015-11-18 | 39,34 | 6.582.000 | 39,36 | 38,36 | 38,43 | 00:00:00 | | 2015-11-19 | 38,50 | 7.274.500 | 39,70 | 38,31 | 39,16 | 00:00:00 | | 2015-11-23 | 40,03 | 6.473.400 | 40,07 | 39,14 | 39,29 | 00:00:00 | | 2015-11-30 | 41,82 | 3.139.700 | 42,05 | 41,61 | 41,97 | 00:00:00 | | 2015-12-08 | 41,17 | 4.319.300 | 41,28 | 40,42 | 40,61 | 00:00:00 | | 2015-12-09 | 40,98 | 4.133.300 | 41,80 | 40,91 | 41,25 | 00:00:00 | | 2015-12-14 | 40,25 | 2.304.100 | 40,54 | 39,90 | 40,22 | 00:00:00 | | 2015-12-15 | 40,81 | 2.195.400 | 41,10 | 40,56 | 40,75 | 00:00:00 | | 2015-12-16 | 41,43 | 2.326.000 | 41,57 | 40,67 | 41,01 | 00:00:00 | | 2015-12-22 | 41,22 | 1.641.700 | 41,33 | 40,72 | 41,01 | 00:00:00 | | 2015-12-23 | 41,77 | 1.510.700 | 41,86 | 41,39 | 41,62 | 00:00:00 | | 2015-12-24 | 42,14 | 874.500 | 42,26 | 41,67 | 41,79 | 00:00:00 | | 2015-12-29 | 42,36 | 1.757.000 | 42,48 | 41,92 | 42,08 | 00:00:00 | | 2015-12-30 | 42,17 | 834.300 | 42,38 | 42,01 | 42,36 | 00:00:00 | | 2016-01-04 | 40,69 | 3.282.800 | 41,19 | 40,34 | 41,06 | 00:00:00 | | 2016-01-06 | 40,73 | 2.098.600 | 40,99 | 40,05 | 40,24 | 00:00:00 | | 2016-01-13 | 36,86 | 4.206.600 | 38,47 | 36,72 | 38,35 | 00:00:00 | | 2016-01-14 | 37,61 | 2.893.300 | 37,88 | 36,55 | 36,94 | 00:00:00 | | 2016-01-15 | 37,11 | 2.988.900 | 37,56 | 36,55 | 36,67 | 00:00:00 | | 2016-01-19 | 37,20 | 2.506.500 | 37,92 | 36,79 | 37,64 | 00:00:00 | | 2016-01-20 | 37,26 | 2.462.900 | 37,61 | 36,13 | 36,68 | 00:00:00 | | 2016-01-21 | 37,23 | 2.298.400 | 37,83 | 36,81 | 37,35 | 00:00:00 | | 2016-01-22 | 37,98 | 1.832.700 | 38,18 | 37,58 | 37,91 | 00:00:00 | | 2016-01-26 | 37,51 | 1.754.900 | 37,96 | 37,36 | 37,89 | 00:00:00 | | 2016-01-27 | 37,05 | 1.477.800 | 37,92 | 36,81 | 37,39 | 00:00:00 | | 2016-02-01 | 37,69 | 2.666.200 | 37,95 | 37,00 | 37,37 | 00:00:00 | | 2016-02-05 | 36,04 | 4.417.000 | 37,31 | 35,83 | 37,26 | 00:00:00 | | 2016-02-08 | 34,80 | 3.886.400 | 35,78 | 34,39 | 35,61 | 00:00:00 | | 2016-02-09 | 35,37 | 3.191.800 | 35,77 | 34,15 | 34,21 | 00:00:00 | | 2016-02-10 | 35,85 | 3.170.000 | 36,73 | 35,53 | 35,63 | 00:00:00 | | 2016-02-12 | 36,22 | 3.900.200 | 36,23 | 35,52 | 35,84 | 00:00:00 | | 2016-02-16 | 37,08 | 2.889.600 | 37,17 | 36,40 | 36,72 | 00:00:00 | | 2016-02-17 | 37,87 | 5.379.200 | 38,13 | 34,75 | 35,22 | 00:00:00 | | 2016-02-18 | 37,19 | 2.231.500 | 37,96 | 37,09 | 37,73 | 00:00:00 | | 2016-03-01 | 38,59 | 2.759.500 | 38,66 | 37,61 | 37,63 | 00:00:00 | | 2016-03-02 | 39,04 | 3.612.300 | 39,27 | 38,41 | 38,49 | 00:00:00 | | 2016-03-08 | 38,09 | 1.796.500 | 39,13 | 38,01 | 38,97 | 00:00:00 | | 2016-03-09 | 38,13 | 1.614.600 | 38,40 | 37,96 | 38,31 | 00:00:00 | | 2016-03-10 | 37,98 | 1.615.000 | 38,51 | 37,62 | 38,17 | 00:00:00 | | 2016-03-11 | 39,23 | 1.517.300 | 39,27 | 38,32 | 38,43 | 00:00:00 | | 2016-03-24 | 39,43 | 993.500 | 39,45 | 38,89 | 39,16 | 00:00:00 | | 2016-03-28 | 39,52 | 1.272.700 | 39,75 | 39,14 | 39,54 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
