|
 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 | | 2002-04-01 | 36,53 | 2.581.800 | 36,80 | 34,70 | 34,93 | 00:00:00 | | 2002-04-02 | 35,70 | 4.902.800 | 36,47 | 35,36 | 36,40 | 00:00:00 | | 2002-04-03 | 35,05 | 3.012.400 | 36,95 | 34,61 | 36,50 | 00:00:00 | | 2002-04-04 | 34,14 | 2.139.000 | 35,43 | 33,99 | 35,22 | 00:00:00 | | 2002-04-05 | 33,89 | 1.048.300 | 34,74 | 33,70 | 34,25 | 00:00:00 | | 2002-04-08 | 34,20 | 2.008.900 | 34,63 | 32,90 | 33,25 | 00:00:00 | | 2002-04-09 | 32,80 | 2.099.500 | 34,43 | 32,57 | 34,08 | 00:00:00 | | 2002-04-10 | 33,18 | 3.719.600 | 33,41 | 32,81 | 33,00 | 00:00:00 | | 2002-04-11 | 32,15 | 3.395.900 | 32,90 | 32,00 | 32,70 | 00:00:00 | | 2002-04-12 | 32,35 | 2.278.500 | 32,65 | 31,89 | 32,22 | 00:00:00 | | 2002-04-15 | 32,44 | 1.722.400 | 32,80 | 31,95 | 32,35 | 00:00:00 | | 2002-04-16 | 33,90 | 6.692.700 | 34,00 | 32,81 | 32,95 | 00:00:00 | | 2002-04-17 | 34,97 | 3.086.900 | 35,02 | 33,95 | 34,25 | 00:00:00 | | 2002-04-18 | 34,60 | 2.738.500 | 34,75 | 33,52 | 34,65 | 00:00:00 | | 2002-04-19 | 35,00 | 2.657.800 | 35,27 | 34,82 | 35,00 | 00:00:00 | | 2002-04-22 | 33,75 | 2.077.500 | 34,65 | 33,19 | 34,56 | 00:00:00 | | 2002-04-23 | 32,31 | 5.850.000 | 34,30 | 32,29 | 33,75 | 00:00:00 | | 2002-04-24 | 31,13 | 2.890.900 | 32,79 | 31,11 | 32,55 | 00:00:00 | | 2002-04-25 | 30,95 | 2.459.900 | 31,22 | 29,95 | 30,90 | 00:00:00 | | 2002-04-26 | 29,96 | 1.756.000 | 31,20 | 29,80 | 31,00 | 00:00:00 | | 2002-04-29 | 29,65 | 2.876.500 | 30,48 | 29,39 | 29,75 | 00:00:00 | | 2002-04-30 | 30,05 | 1.942.700 | 30,55 | 29,49 | 29,85 | 00:00:00 | | 2002-05-01 | 30,44 | 2.466.200 | 30,85 | 29,00 | 30,00 | 00:00:00 | | 2002-05-02 | 29,10 | 2.833.100 | 30,21 | 29,00 | 30,20 | 00:00:00 | | 2002-05-03 | 28,51 | 2.505.300 | 29,08 | 28,35 | 29,00 | 00:00:00 | | 2002-05-06 | 27,85 | 1.779.000 | 29,18 | 27,84 | 28,28 | 00:00:00 | | 2002-05-07 | 27,81 | 2.540.200 | 28,50 | 27,76 | 28,40 | 00:00:00 | | 2002-05-08 | 30,04 | 2.382.700 | 30,60 | 28,75 | 28,80 | 00:00:00 | | 2002-05-09 | 28,74 | 3.575.500 | 30,08 | 28,66 | 29,75 | 00:00:00 | | 2002-05-10 | 27,95 | 2.687.700 | 28,94 | 27,42 | 28,75 | 00:00:00 | | 2002-05-13 | 28,46 | 1.627.100 | 28,96 | 27,70 | 27,95 | 00:00:00 | | 2002-05-14 | 31,05 | 3.078.700 | 31,25 | 29,80 | 30,30 | 00:00:00 | | 2002-05-15 | 29,75 | 2.436.000 | 30,65 | 29,72 | 30,00 | 00:00:00 | | 2002-05-16 | 29,60 | 2.409.500 | 29,80 | 29,25 | 29,75 | 00:00:00 | | 2002-05-17 | 30,01 | 3.686.500 | 30,04 | 28,50 | 29,70 | 00:00:00 | | 2002-05-20 | 29,40 | 1.851.900 | 29,74 | 29,21 | 29,60 | 00:00:00 | | 2002-05-21 | 28,54 | 1.788.200 | 29,99 | 28,27 | 29,51 | 00:00:00 | | 2002-05-22 | 28,11 | 2.672.600 | 28,95 | 27,71 | 28,54 | 00:00:00 | | 2002-05-23 | 27,83 | 2.126.400 | 28,30 | 27,37 | 28,11 | 00:00:00 | | 2002-05-24 | 27,30 | 1.888.500 | 27,95 | 27,15 | 27,83 | 00:00:00 | | 2002-05-28 | 27,14 | 1.328.400 | 27,89 | 26,91 | 27,35 | 00:00:00 | | 2002-05-29 | 26,70 | 1.226.200 | 27,10 | 26,70 | 26,93 | 00:00:00 | | 2002-05-30 | 26,13 | 2.960.100 | 26,70 | 25,45 | 26,60 | 00:00:00 | | 2002-05-31 | 26,37 | 2.138.300 | 26,82 | 26,00 | 26,13 | 00:00:00 | | 2002-06-03 | 25,53 | 1.333.200 | 26,55 | 25,26 | 26,49 | 00:00:00 | | 2002-06-04 | 25,49 | 2.009.000 | 25,74 | 24,96 | 25,53 | 00:00:00 | | 2002-06-05 | 25,10 | 2.077.100 | 25,54 | 24,50 | 25,35 | 00:00:00 | | 2002-06-06 | 24,63 | 1.582.000 | 25,88 | 24,25 | 24,55 | 00:00:00 | | 2002-06-07 | 23,70 | 2.397.800 | 24,14 | 23,52 | 23,76 | 00:00:00 | | 2002-06-10 | 24,73 | 2.615.300 | 25,23 | 23,32 | 23,70 | 00:00:00 | | 2002-06-11 | 25,26 | 4.992.100 | 26,00 | 24,76 | 24,76 | 00:00:00 | | 2002-06-12 | 24,67 | 2.433.300 | 25,70 | 24,20 | 25,26 | 00:00:00 | | 2002-06-13 | 24,00 | 2.835.700 | 24,88 | 23,91 | 24,80 | 00:00:00 | | 2002-06-14 | 23,50 | 2.160.000 | 23,92 | 23,00 | 23,25 | 00:00:00 | | 2002-06-17 | 25,21 | 3.117.300 | 25,57 | 23,85 | 23,95 | 00:00:00 | | 2002-06-18 | 25,27 | 2.408.600 | 25,97 | 24,78 | 25,30 | 00:00:00 | | 2002-06-19 | 24,30 | 2.832.800 | 24,98 | 23,85 | 24,72 | 00:00:00 | | 2002-06-20 | 24,00 | 2.750.500 | 24,75 | 23,79 | 24,20 | 00:00:00 | | 2002-06-21 | 23,96 | 2.999.100 | 24,19 | 23,53 | 24,00 | 00:00:00 | | 2002-06-24 | 24,16 | 3.115.500 | 24,74 | 23,53 | 24,00 | 00:00:00 | | 2002-06-25 | 23,55 | 1.961.800 | 24,89 | 23,52 | 24,70 | 00:00:00 | | 2002-06-26 | 23,20 | 2.350.500 | 23,40 | 22,40 | 23,01 | 00:00:00 | | 2002-06-27 | 24,23 | 1.415.900 | 24,50 | 23,20 | 23,24 | 00:00:00 | | 2002-06-28 | 23,65 | 2.284.900 | 24,45 | 23,55 | 23,98 | 00:00:00 | | 2002-07-01 | 23,13 | 1.875.000 | 23,91 | 22,82 | 23,45 | 00:00:00 | | 2002-07-02 | 21,95 | 2.903.500 | 23,14 | 21,51 | 22,85 | 00:00:00 | | 2002-07-03 | 23,00 | 3.378.900 | 23,09 | 21,52 | 21,75 | 00:00:00 | | 2002-07-05 | 23,95 | 1.751.200 | 24,25 | 22,95 | 23,00 | 00:00:00 | | 2002-07-08 | 23,00 | 2.720.000 | 24,06 | 22,56 | 24,00 | 00:00:00 | | 2002-07-09 | 22,65 | 1.915.500 | 23,75 | 22,50 | 22,90 | 00:00:00 | | 2002-07-10 | 22,09 | 1.735.800 | 23,30 | 22,07 | 23,05 | 00:00:00 | | 2002-07-11 | 23,55 | 2.706.500 | 23,99 | 21,60 | 22,00 | 00:00:00 | | 2002-07-12 | 23,87 | 3.160.500 | 24,30 | 23,12 | 23,75 | 00:00:00 | | 2002-07-15 | 23,57 | 2.051.700 | 23,85 | 22,34 | 23,52 | 00:00:00 | | 2002-07-16 | 23,29 | 2.730.700 | 24,47 | 22,70 | 22,86 | 00:00:00 | | 2002-07-17 | 22,72 | 2.571.100 | 24,10 | 22,03 | 23,54 | 00:00:00 | | 2002-07-18 | 21,73 | 2.205.400 | 23,15 | 21,64 | 22,70 | 00:00:00 | | 2002-07-19 | 20,75 | 3.318.600 | 21,71 | 20,38 | 21,48 | 00:00:00 | | 2002-07-22 | 19,99 | 3.243.600 | 20,90 | 19,70 | 20,45 | 00:00:00 | | 2002-07-23 | 19,74 | 2.947.300 | 20,42 | 19,43 | 20,05 | 00:00:00 | | 2002-07-24 | 18,94 | 4.524.000 | 19,59 | 18,07 | 19,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
