|
 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 | | 2001-08-03 | 31,30 | 1.014.400 | 32,35 | 31,12 | 31,20 | 00:00:00 | | 2001-08-06 | 30,82 | 1.221.600 | 31,48 | 30,51 | 31,31 | 00:00:00 | | 2001-08-07 | 31,03 | 1.057.300 | 31,80 | 30,50 | 30,82 | 00:00:00 | | 2001-08-08 | 28,95 | 2.213.000 | 30,60 | 28,92 | 29,70 | 00:00:00 | | 2001-08-09 | 28,64 | 1.156.200 | 28,95 | 28,02 | 28,95 | 00:00:00 | | 2001-08-10 | 28,59 | 1.712.100 | 28,80 | 27,51 | 28,65 | 00:00:00 | | 2001-08-13 | 28,92 | 861.200 | 29,35 | 28,20 | 29,00 | 00:00:00 | | 2001-08-14 | 29,54 | 1.560.700 | 29,70 | 29,00 | 29,00 | 00:00:00 | | 2001-08-15 | 27,85 | 1.158.100 | 29,18 | 27,46 | 28,90 | 00:00:00 | | 2001-08-16 | 27,50 | 1.797.600 | 27,75 | 26,60 | 27,25 | 00:00:00 | | 2001-08-17 | 26,45 | 1.541.400 | 27,30 | 26,18 | 27,30 | 00:00:00 | | 2001-08-20 | 26,09 | 1.600.900 | 26,36 | 25,29 | 26,10 | 00:00:00 | | 2001-08-21 | 26,45 | 5.450.000 | 27,00 | 24,30 | 25,20 | 00:00:00 | | 2001-08-22 | 26,38 | 1.812.800 | 26,99 | 26,00 | 26,85 | 00:00:00 | | 2001-08-23 | 26,17 | 2.602.100 | 26,79 | 25,89 | 26,38 | 00:00:00 | | 2001-08-24 | 27,79 | 1.401.000 | 28,05 | 26,30 | 26,50 | 00:00:00 | | 2001-08-27 | 27,16 | 982.700 | 28,04 | 27,05 | 28,03 | 00:00:00 | | 2001-08-28 | 27,50 | 1.345.100 | 27,80 | 26,76 | 27,20 | 00:00:00 | | 2001-08-29 | 27,15 | 1.383.900 | 27,60 | 27,11 | 27,40 | 00:00:00 | | 2001-08-30 | 26,05 | 1.424.500 | 27,55 | 25,91 | 26,90 | 00:00:00 | | 2001-08-31 | 26,50 | 1.029.700 | 26,75 | 25,85 | 25,90 | 00:00:00 | | 2001-09-04 | 25,83 | 1.336.500 | 26,95 | 25,60 | 26,35 | 00:00:00 | | 2001-09-05 | 24,60 | 2.946.400 | 25,78 | 24,26 | 25,35 | 00:00:00 | | 2001-09-06 | 24,00 | 2.814.000 | 24,55 | 23,20 | 24,35 | 00:00:00 | | 2001-09-07 | 23,35 | 1.683.200 | 24,25 | 23,11 | 23,20 | 00:00:00 | | 2001-09-10 | 23,05 | 1.964.500 | 23,18 | 22,36 | 22,50 | 00:00:00 | | 2001-09-17 | 21,75 | 2.540.000 | 22,48 | 21,00 | 21,15 | 00:00:00 | | 2001-09-18 | 21,73 | 1.525.100 | 22,40 | 21,00 | 21,50 | 00:00:00 | | 2001-09-19 | 22,75 | 2.926.800 | 23,00 | 20,11 | 21,53 | 00:00:00 | | 2001-09-20 | 20,82 | 2.088.600 | 22,01 | 20,54 | 22,00 | 00:00:00 | | 2001-09-21 | 20,15 | 2.917.100 | 20,45 | 18,00 | 18,00 | 00:00:00 | | 2001-09-24 | 21,00 | 1.988.300 | 21,69 | 20,20 | 20,50 | 00:00:00 | | 2001-09-25 | 19,78 | 2.465.100 | 21,20 | 18,50 | 21,20 | 00:00:00 | | 2001-09-26 | 19,30 | 2.269.700 | 20,20 | 18,50 | 19,95 | 00:00:00 | | 2001-09-27 | 19,24 | 1.807.600 | 19,24 | 18,42 | 19,06 | 00:00:00 | | 2001-09-28 | 19,55 | 2.181.100 | 19,92 | 19,00 | 19,40 | 00:00:00 | | 2001-10-01 | 18,86 | 1.402.500 | 19,47 | 18,72 | 19,15 | 00:00:00 | | 2001-10-02 | 20,07 | 2.425.000 | 20,10 | 19,00 | 19,00 | 00:00:00 | | 2001-10-03 | 21,25 | 2.930.900 | 21,48 | 19,55 | 19,85 | 00:00:00 | | 2001-10-04 | 21,70 | 2.614.800 | 22,25 | 21,06 | 21,20 | 00:00:00 | | 2001-10-05 | 21,10 | 1.946.700 | 21,55 | 20,40 | 21,50 | 00:00:00 | | 2001-10-08 | 21,42 | 1.480.500 | 21,99 | 20,60 | 20,90 | 00:00:00 | | 2001-10-09 | 20,78 | 1.303.000 | 21,47 | 20,45 | 21,42 | 00:00:00 | | 2001-10-10 | 21,94 | 1.461.100 | 21,98 | 20,50 | 20,55 | 00:00:00 | | 2001-10-11 | 24,12 | 2.878.900 | 24,36 | 22,13 | 22,13 | 00:00:00 | | 2001-10-12 | 23,36 | 2.642.100 | 23,75 | 22,90 | 23,32 | 00:00:00 | | 2001-10-15 | 23,23 | 1.816.300 | 23,60 | 22,38 | 23,42 | 00:00:00 | | 2001-10-16 | 23,81 | 1.188.700 | 23,98 | 23,00 | 23,00 | 00:00:00 | | 2001-10-17 | 23,62 | 1.997.000 | 24,79 | 23,10 | 24,50 | 00:00:00 | | 2001-10-18 | 22,70 | 995.000 | 23,30 | 22,53 | 22,85 | 00:00:00 | | 2001-10-19 | 23,36 | 1.134.400 | 23,50 | 22,46 | 22,61 | 00:00:00 | | 2001-10-22 | 23,61 | 1.031.200 | 23,74 | 22,60 | 22,70 | 00:00:00 | | 2001-10-23 | 23,85 | 1.360.700 | 24,65 | 23,60 | 23,61 | 00:00:00 | | 2001-10-24 | 24,22 | 1.171.400 | 24,25 | 23,25 | 23,73 | 00:00:00 | | 2001-10-25 | 24,13 | 1.724.300 | 24,13 | 22,30 | 23,50 | 00:00:00 | | 2001-10-26 | 24,34 | 1.376.800 | 24,58 | 23,86 | 23,90 | 00:00:00 | | 2001-10-29 | 22,93 | 1.235.400 | 23,87 | 22,56 | 23,86 | 00:00:00 | | 2001-10-30 | 22,20 | 1.375.800 | 23,00 | 22,05 | 22,80 | 00:00:00 | | 2001-10-31 | 22,27 | 1.233.400 | 23,20 | 22,15 | 22,40 | 00:00:00 | | 2001-11-01 | 22,90 | 1.103.800 | 23,00 | 22,06 | 22,12 | 00:00:00 | | 2001-11-02 | 23,30 | 945.400 | 23,45 | 22,81 | 23,15 | 00:00:00 | | 2001-11-05 | 24,48 | 1.958.700 | 24,80 | 23,45 | 23,45 | 00:00:00 | | 2001-11-06 | 25,49 | 1.648.100 | 25,49 | 24,15 | 24,73 | 00:00:00 | | 2001-11-07 | 24,70 | 1.121.600 | 25,27 | 24,54 | 24,99 | 00:00:00 | | 2001-11-08 | 24,75 | 1.924.200 | 25,74 | 24,55 | 24,60 | 00:00:00 | | 2001-11-09 | 24,80 | 937.200 | 24,94 | 24,30 | 24,40 | 00:00:00 | | 2001-11-12 | 24,64 | 1.505.600 | 24,80 | 23,61 | 24,36 | 00:00:00 | | 2001-11-13 | 24,95 | 2.126.800 | 25,00 | 24,18 | 24,20 | 00:00:00 | | 2001-11-14 | 25,31 | 1.751.100 | 25,70 | 25,01 | 25,11 | 00:00:00 | | 2001-11-15 | 25,03 | 1.911.500 | 25,39 | 24,21 | 25,00 | 00:00:00 | | 2001-11-16 | 24,13 | 8.262.200 | 24,25 | 22,60 | 23,90 | 00:00:00 | | 2001-11-19 | 24,41 | 9.296.800 | 24,75 | 23,55 | 24,00 | 00:00:00 | | 2001-11-20 | 23,78 | 9.714.000 | 24,26 | 23,60 | 24,25 | 00:00:00 | | 2001-11-21 | 24,33 | 6.107.800 | 24,40 | 23,68 | 23,87 | 00:00:00 | | 2001-11-23 | 25,10 | 1.799.400 | 25,10 | 24,27 | 24,38 | 00:00:00 | | 2001-11-26 | 26,25 | 4.920.600 | 26,30 | 25,04 | 25,14 | 00:00:00 | | 2001-11-27 | 27,00 | 5.948.600 | 27,59 | 26,10 | 26,20 | 00:00:00 | | 2001-11-28 | 26,95 | 4.284.900 | 27,25 | 26,25 | 26,50 | 00:00:00 | | 2001-11-29 | 27,17 | 3.271.700 | 27,35 | 26,06 | 26,75 | 00:00:00 | | 2001-11-30 | 27,27 | 3.364.000 | 27,50 | 26,98 | 27,50 | 00:00:00 | | 2001-12-03 | 27,51 | 2.396.100 | 27,70 | 26,90 | 27,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
