|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 27,51 | 2.396.100 | 27,70 | 26,90 | 27,20 | 00:00:00 | | 2001-12-04 | 28,15 | 2.442.300 | 28,15 | 27,23 | 27,70 | 00:00:00 | | 2001-12-05 | 29,93 | 4.858.500 | 29,93 | 28,08 | 28,25 | 00:00:00 | | 2001-12-06 | 29,76 | 2.227.600 | 29,99 | 29,30 | 29,95 | 00:00:00 | | 2001-12-07 | 30,15 | 4.156.100 | 30,87 | 29,41 | 29,70 | 00:00:00 | | 2001-12-10 | 29,95 | 2.616.000 | 30,75 | 29,20 | 29,95 | 00:00:00 | | 2001-12-11 | 29,29 | 2.243.700 | 30,21 | 29,26 | 29,95 | 00:00:00 | | 2001-12-12 | 30,71 | 3.600.900 | 30,85 | 29,42 | 29,45 | 00:00:00 | | 2001-12-13 | 28,52 | 2.453.600 | 29,77 | 28,51 | 29,70 | 00:00:00 | | 2001-12-14 | 28,83 | 2.178.300 | 28,99 | 28,01 | 28,05 | 00:00:00 | | 2001-12-17 | 28,91 | 3.476.000 | 29,47 | 28,30 | 28,48 | 00:00:00 | | 2001-12-18 | 28,82 | 2.155.000 | 29,42 | 28,40 | 28,97 | 00:00:00 | | 2001-12-19 | 28,55 | 1.801.100 | 29,09 | 28,00 | 28,05 | 00:00:00 | | 2001-12-20 | 27,70 | 2.848.500 | 28,26 | 27,42 | 28,15 | 00:00:00 | | 2001-12-21 | 27,95 | 2.669.900 | 28,30 | 27,58 | 27,58 | 00:00:00 | | 2001-12-24 | 28,51 | 891.400 | 28,60 | 28,10 | 28,48 | 00:00:00 | | 2001-12-26 | 28,10 | 1.764.700 | 28,88 | 28,10 | 28,70 | 00:00:00 | | 2001-12-27 | 28,84 | 1.366.200 | 28,97 | 28,01 | 28,01 | 00:00:00 | | 2001-12-28 | 28,95 | 1.144.800 | 29,19 | 28,55 | 29,00 | 00:00:00 | | 2001-12-31 | 28,51 | 1.532.200 | 29,10 | 28,45 | 28,70 | 00:00:00 | | 2002-01-02 | 29,25 | 2.159.300 | 29,34 | 28,46 | 28,51 | 00:00:00 | | 2002-01-03 | 31,10 | 3.260.600 | 31,20 | 29,42 | 29,49 | 00:00:00 | | 2002-01-04 | 32,78 | 5.118.200 | 32,94 | 31,65 | 31,90 | 00:00:00 | | 2002-01-07 | 32,65 | 3.809.200 | 32,89 | 32,20 | 32,68 | 00:00:00 | | 2002-01-08 | 32,75 | 2.495.400 | 32,89 | 32,25 | 32,65 | 00:00:00 | | 2002-01-09 | 31,97 | 2.116.800 | 33,30 | 31,69 | 32,72 | 00:00:00 | | 2002-01-10 | 31,72 | 1.238.100 | 31,97 | 31,30 | 31,97 | 00:00:00 | | 2002-01-11 | 31,04 | 1.416.200 | 31,90 | 30,71 | 31,72 | 00:00:00 | | 2002-01-14 | 30,42 | 2.229.800 | 30,62 | 30,07 | 30,50 | 00:00:00 | | 2002-01-15 | 30,45 | 1.860.000 | 31,15 | 30,18 | 30,42 | 00:00:00 | | 2002-01-16 | 28,86 | 2.558.900 | 29,80 | 28,65 | 29,80 | 00:00:00 | | 2002-01-17 | 29,37 | 1.426.000 | 29,49 | 28,62 | 28,90 | 00:00:00 | | 2002-01-18 | 28,48 | 1.949.400 | 28,97 | 28,24 | 28,82 | 00:00:00 | | 2002-01-22 | 27,16 | 1.553.900 | 28,50 | 27,05 | 28,40 | 00:00:00 | | 2002-01-23 | 28,00 | 2.202.300 | 28,74 | 26,92 | 26,92 | 00:00:00 | | 2002-01-24 | 28,79 | 1.039.900 | 29,25 | 28,30 | 28,49 | 00:00:00 | | 2002-01-25 | 29,06 | 1.695.300 | 29,30 | 28,35 | 28,80 | 00:00:00 | | 2002-01-28 | 29,63 | 2.064.200 | 29,80 | 28,86 | 29,02 | 00:00:00 | | 2002-01-29 | 29,25 | 1.572.300 | 30,10 | 29,00 | 29,40 | 00:00:00 | | 2002-01-30 | 29,44 | 1.887.300 | 29,50 | 28,15 | 28,77 | 00:00:00 | | 2002-01-31 | 30,35 | 1.971.900 | 30,38 | 29,16 | 29,30 | 00:00:00 | | 2002-02-01 | 29,61 | 1.098.700 | 30,22 | 29,17 | 30,10 | 00:00:00 | | 2002-02-04 | 28,58 | 1.110.200 | 29,70 | 28,32 | 29,10 | 00:00:00 | | 2002-02-05 | 27,16 | 2.815.600 | 28,90 | 26,99 | 28,33 | 00:00:00 | | 2002-02-06 | 26,98 | 2.653.500 | 27,55 | 26,43 | 27,40 | 00:00:00 | | 2002-02-07 | 26,39 | 1.868.700 | 27,24 | 26,27 | 27,22 | 00:00:00 | | 2002-02-08 | 25,98 | 3.096.600 | 26,66 | 24,83 | 26,40 | 00:00:00 | | 2002-02-11 | 26,74 | 2.051.600 | 26,90 | 25,50 | 25,50 | 00:00:00 | | 2002-02-12 | 26,16 | 2.353.500 | 26,93 | 25,95 | 26,49 | 00:00:00 | | 2002-02-13 | 26,86 | 2.105.600 | 27,05 | 26,41 | 26,41 | 00:00:00 | | 2002-02-14 | 27,30 | 2.220.100 | 27,30 | 26,46 | 26,90 | 00:00:00 | | 2002-02-15 | 27,50 | 2.012.300 | 27,67 | 27,20 | 27,58 | 00:00:00 | | 2002-02-19 | 26,05 | 1.679.300 | 26,88 | 26,00 | 26,80 | 00:00:00 | | 2002-02-20 | 28,86 | 5.025.000 | 29,80 | 28,00 | 28,00 | 00:00:00 | | 2002-02-21 | 28,16 | 2.415.900 | 29,60 | 28,10 | 29,05 | 00:00:00 | | 2002-02-22 | 28,26 | 1.469.600 | 28,65 | 27,81 | 28,20 | 00:00:00 | | 2002-02-25 | 29,00 | 1.340.300 | 29,60 | 28,45 | 28,50 | 00:00:00 | | 2002-02-26 | 29,71 | 1.971.500 | 29,89 | 28,89 | 29,00 | 00:00:00 | | 2002-02-27 | 30,64 | 4.580.800 | 31,94 | 29,85 | 29,98 | 00:00:00 | | 2002-02-28 | 31,15 | 2.751.400 | 32,09 | 31,05 | 32,00 | 00:00:00 | | 2002-03-01 | 32,99 | 4.482.700 | 33,30 | 31,40 | 31,45 | 00:00:00 | | 2002-03-04 | 34,96 | 4.162.400 | 35,15 | 32,80 | 33,05 | 00:00:00 | | 2002-03-05 | 34,90 | 3.441.800 | 35,89 | 34,30 | 34,75 | 00:00:00 | | 2002-03-06 | 34,42 | 2.929.200 | 35,25 | 34,20 | 34,80 | 00:00:00 | | 2002-03-07 | 34,80 | 1.820.500 | 35,20 | 34,51 | 35,00 | 00:00:00 | | 2002-03-08 | 36,09 | 3.645.800 | 36,36 | 35,02 | 35,05 | 00:00:00 | | 2002-03-11 | 36,21 | 3.198.000 | 36,99 | 36,08 | 36,09 | 00:00:00 | | 2002-03-12 | 36,01 | 2.968.300 | 36,16 | 35,15 | 35,20 | 00:00:00 | | 2002-03-13 | 35,69 | 4.996.800 | 35,85 | 35,36 | 35,80 | 00:00:00 | | 2002-03-14 | 35,66 | 2.542.100 | 35,95 | 35,40 | 35,70 | 00:00:00 | | 2002-03-15 | 37,31 | 3.266.600 | 37,50 | 35,75 | 35,91 | 00:00:00 | | 2002-03-18 | 37,06 | 3.886.100 | 38,00 | 36,75 | 37,31 | 00:00:00 | | 2002-03-19 | 36,60 | 2.195.900 | 37,39 | 36,22 | 37,06 | 00:00:00 | | 2002-03-20 | 34,36 | 3.912.000 | 36,30 | 34,30 | 36,00 | 00:00:00 | | 2002-03-21 | 35,32 | 1.655.600 | 35,42 | 34,32 | 34,40 | 00:00:00 | | 2002-03-22 | 34,37 | 1.658.600 | 35,38 | 34,10 | 35,10 | 00:00:00 | | 2002-03-25 | 33,39 | 1.764.900 | 34,84 | 33,30 | 34,44 | 00:00:00 | | 2002-03-26 | 33,52 | 2.671.100 | 34,40 | 33,27 | 33,60 | 00:00:00 | | 2002-03-27 | 33,25 | 3.846.900 | 34,08 | 33,04 | 33,90 | 00:00:00 | | 2002-03-28 | 34,96 | 2.681.500 | 35,36 | 33,70 | 33,95 | 00:00:00 | | 2002-04-01 | 36,53 | 2.581.800 | 36,80 | 34,70 | 34,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
