|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 18,94 | 4.524.000 | 19,59 | 18,07 | 19,50 | 00:00:00 | | 2002-07-25 | 16,79 | 4.512.300 | 18,79 | 16,00 | 18,65 | 00:00:00 | | 2002-07-26 | 17,31 | 2.489.700 | 17,59 | 16,91 | 17,05 | 00:00:00 | | 2002-07-29 | 18,32 | 2.147.200 | 18,32 | 17,55 | 17,55 | 00:00:00 | | 2002-07-30 | 18,53 | 3.397.500 | 18,88 | 17,60 | 18,32 | 00:00:00 | | 2002-07-31 | 18,88 | 1.637.400 | 18,90 | 17,85 | 18,65 | 00:00:00 | | 2002-08-01 | 17,76 | 2.778.500 | 18,88 | 17,60 | 18,52 | 00:00:00 | | 2002-08-02 | 16,84 | 1.880.300 | 17,44 | 16,25 | 17,30 | 00:00:00 | | 2002-08-05 | 15,68 | 1.366.900 | 17,05 | 15,43 | 17,00 | 00:00:00 | | 2002-08-06 | 16,27 | 1.420.600 | 16,75 | 15,93 | 15,93 | 00:00:00 | | 2002-08-07 | 16,87 | 1.606.100 | 17,08 | 15,95 | 16,98 | 00:00:00 | | 2002-08-08 | 17,20 | 2.114.700 | 17,30 | 15,96 | 17,00 | 00:00:00 | | 2002-08-09 | 16,72 | 1.612.300 | 17,04 | 16,38 | 16,63 | 00:00:00 | | 2002-08-12 | 16,46 | 1.128.200 | 16,68 | 16,00 | 16,30 | 00:00:00 | | 2002-08-13 | 15,89 | 2.307.100 | 16,72 | 15,86 | 16,46 | 00:00:00 | | 2002-08-14 | 16,04 | 2.497.000 | 16,04 | 15,06 | 15,77 | 00:00:00 | | 2002-08-15 | 16,03 | 2.384.100 | 16,42 | 15,90 | 16,35 | 00:00:00 | | 2002-08-16 | 15,96 | 3.422.400 | 16,75 | 15,51 | 15,99 | 00:00:00 | | 2002-08-19 | 17,44 | 3.001.000 | 17,65 | 15,80 | 15,86 | 00:00:00 | | 2002-08-20 | 16,20 | 7.678.300 | 17,40 | 15,75 | 16,25 | 00:00:00 | | 2002-08-21 | 17,05 | 2.624.400 | 17,25 | 16,06 | 16,35 | 00:00:00 | | 2002-08-22 | 17,02 | 2.460.200 | 17,20 | 16,51 | 16,96 | 00:00:00 | | 2002-08-23 | 16,02 | 1.820.100 | 16,87 | 16,02 | 16,86 | 00:00:00 | | 2002-08-26 | 16,20 | 1.596.100 | 16,39 | 16,02 | 16,02 | 00:00:00 | | 2002-08-27 | 15,31 | 3.321.100 | 16,30 | 15,00 | 16,21 | 00:00:00 | | 2002-08-28 | 14,85 | 3.298.700 | 15,26 | 14,81 | 15,18 | 00:00:00 | | 2002-08-29 | 14,20 | 5.953.400 | 14,54 | 14,20 | 14,35 | 00:00:00 | | 2002-08-30 | 13,43 | 3.875.700 | 13,91 | 13,33 | 13,90 | 00:00:00 | | 2002-09-03 | 12,85 | 5.013.800 | 13,34 | 12,76 | 13,33 | 00:00:00 | | 2002-09-04 | 13,50 | 3.318.300 | 13,65 | 13,00 | 13,04 | 00:00:00 | | 2002-09-05 | 13,72 | 5.056.100 | 13,73 | 13,10 | 13,30 | 00:00:00 | | 2002-09-06 | 14,15 | 3.804.400 | 14,35 | 13,89 | 14,05 | 00:00:00 | | 2002-09-09 | 14,73 | 3.779.000 | 14,80 | 13,25 | 14,11 | 00:00:00 | | 2002-09-10 | 15,27 | 3.457.000 | 15,60 | 14,62 | 14,83 | 00:00:00 | | 2002-09-11 | 15,43 | 2.107.900 | 16,08 | 15,30 | 16,08 | 00:00:00 | | 2002-09-12 | 15,27 | 3.167.100 | 15,93 | 15,23 | 15,43 | 00:00:00 | | 2002-09-13 | 14,98 | 2.388.300 | 15,47 | 14,60 | 15,24 | 00:00:00 | | 2002-09-16 | 14,59 | 1.929.300 | 15,19 | 14,32 | 14,90 | 00:00:00 | | 2002-09-17 | 14,76 | 2.242.700 | 15,05 | 14,60 | 14,90 | 00:00:00 | | 2002-09-18 | 14,75 | 4.046.200 | 14,80 | 14,26 | 14,70 | 00:00:00 | | 2002-09-19 | 14,07 | 2.470.800 | 14,60 | 14,00 | 14,60 | 00:00:00 | | 2002-09-20 | 13,97 | 2.937.100 | 14,31 | 13,75 | 14,12 | 00:00:00 | | 2002-09-23 | 13,35 | 2.807.400 | 13,95 | 13,24 | 13,90 | 00:00:00 | | 2002-09-24 | 13,20 | 3.143.300 | 13,70 | 13,09 | 13,25 | 00:00:00 | | 2002-09-25 | 14,07 | 2.101.000 | 14,31 | 13,32 | 13,40 | 00:00:00 | | 2002-09-26 | 13,78 | 2.978.000 | 14,30 | 13,48 | 14,12 | 00:00:00 | | 2002-09-27 | 13,09 | 2.437.800 | 14,01 | 13,09 | 13,68 | 00:00:00 | | 2002-09-30 | 13,06 | 2.661.700 | 13,45 | 12,35 | 12,85 | 00:00:00 | | 2002-10-01 | 13,05 | 3.076.200 | 13,25 | 12,55 | 13,25 | 00:00:00 | | 2002-10-02 | 12,50 | 2.014.100 | 13,46 | 12,50 | 13,04 | 00:00:00 | | 2002-10-03 | 12,30 | 2.346.300 | 12,68 | 12,23 | 12,50 | 00:00:00 | | 2002-10-04 | 11,80 | 2.272.500 | 12,40 | 11,75 | 12,32 | 00:00:00 | | 2002-10-07 | 11,52 | 2.553.200 | 12,50 | 11,52 | 11,81 | 00:00:00 | | 2002-10-08 | 12,23 | 3.503.800 | 12,40 | 11,59 | 11,62 | 00:00:00 | | 2002-10-09 | 10,90 | 3.284.900 | 12,12 | 10,90 | 12,00 | 00:00:00 | | 2002-10-10 | 10,85 | 4.853.400 | 11,13 | 10,80 | 10,95 | 00:00:00 | | 2002-10-11 | 10,90 | 3.775.300 | 11,26 | 10,70 | 10,95 | 00:00:00 | | 2002-10-14 | 11,01 | 2.318.900 | 11,18 | 10,50 | 10,70 | 00:00:00 | | 2002-10-15 | 11,87 | 2.482.000 | 12,00 | 11,02 | 11,36 | 00:00:00 | | 2002-10-16 | 11,25 | 2.865.400 | 11,80 | 11,08 | 11,60 | 00:00:00 | | 2002-10-17 | 12,10 | 2.639.400 | 12,10 | 11,80 | 11,95 | 00:00:00 | | 2002-10-18 | 12,10 | 3.313.200 | 12,18 | 11,30 | 12,06 | 00:00:00 | | 2002-10-21 | 12,53 | 2.439.200 | 12,60 | 11,59 | 11,90 | 00:00:00 | | 2002-10-22 | 12,30 | 2.478.000 | 12,40 | 11,95 | 12,02 | 00:00:00 | | 2002-10-23 | 12,00 | 3.879.500 | 12,45 | 11,70 | 12,20 | 00:00:00 | | 2002-10-24 | 13,05 | 3.087.400 | 13,55 | 12,20 | 12,26 | 00:00:00 | | 2002-10-25 | 12,94 | 2.116.200 | 13,10 | 12,56 | 12,97 | 00:00:00 | | 2002-10-28 | 13,52 | 1.927.800 | 13,94 | 13,15 | 13,15 | 00:00:00 | | 2002-10-29 | 12,72 | 2.367.700 | 13,50 | 12,35 | 13,20 | 00:00:00 | | 2002-10-30 | 13,87 | 2.594.200 | 13,95 | 12,69 | 12,72 | 00:00:00 | | 2002-10-31 | 13,75 | 3.078.300 | 14,22 | 13,56 | 13,98 | 00:00:00 | | 2002-11-01 | 14,58 | 2.138.800 | 14,64 | 13,20 | 13,66 | 00:00:00 | | 2002-11-04 | 15,03 | 2.955.400 | 15,65 | 14,70 | 14,75 | 00:00:00 | | 2002-11-05 | 15,07 | 1.595.500 | 15,31 | 14,69 | 15,00 | 00:00:00 | | 2002-11-06 | 14,96 | 1.575.700 | 15,30 | 14,57 | 15,02 | 00:00:00 | | 2002-11-07 | 14,21 | 1.696.200 | 14,75 | 14,01 | 14,74 | 00:00:00 | | 2002-11-08 | 14,05 | 1.783.200 | 14,45 | 13,78 | 14,00 | 00:00:00 | | 2002-11-11 | 13,54 | 1.176.200 | 13,99 | 13,50 | 13,78 | 00:00:00 | | 2002-11-12 | 13,80 | 1.537.100 | 14,15 | 13,54 | 13,54 | 00:00:00 | | 2002-11-13 | 13,40 | 2.172.900 | 13,79 | 13,19 | 13,50 | 00:00:00 | | 2002-11-14 | 13,98 | 1.679.800 | 14,01 | 13,20 | 13,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
