|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 13,03 | 1.839.800 | 13,03 | 12,49 | 12,85 | 00:00:00 | | 2003-03-14 | 13,39 | 1.687.600 | 13,55 | 13,16 | 13,20 | 00:00:00 | | 2003-03-17 | 14,06 | 1.809.800 | 14,14 | 13,01 | 13,39 | 00:00:00 | | 2003-03-18 | 14,80 | 3.120.300 | 14,80 | 13,92 | 14,06 | 00:00:00 | | 2003-03-19 | 14,66 | 3.151.600 | 14,80 | 14,00 | 14,65 | 00:00:00 | | 2003-03-20 | 14,83 | 2.069.600 | 15,00 | 14,15 | 14,45 | 00:00:00 | | 2003-03-21 | 14,80 | 1.840.400 | 15,00 | 14,50 | 15,00 | 00:00:00 | | 2003-03-24 | 14,26 | 1.476.400 | 14,74 | 14,19 | 14,65 | 00:00:00 | | 2003-03-25 | 14,20 | 2.458.600 | 14,27 | 13,98 | 14,22 | 00:00:00 | | 2003-03-26 | 14,04 | 1.611.800 | 14,17 | 13,90 | 14,12 | 00:00:00 | | 2003-03-27 | 14,14 | 1.422.800 | 14,26 | 13,81 | 14,00 | 00:00:00 | | 2003-03-28 | 13,92 | 817.100 | 14,18 | 13,85 | 14,04 | 00:00:00 | | 2003-03-31 | 13,15 | 1.846.100 | 13,47 | 13,00 | 13,38 | 00:00:00 | | 2003-04-01 | 13,50 | 1.166.800 | 13,57 | 13,15 | 13,18 | 00:00:00 | | 2003-04-02 | 14,36 | 2.447.300 | 14,55 | 13,82 | 13,86 | 00:00:00 | | 2003-04-03 | 14,40 | 1.430.700 | 14,60 | 14,06 | 14,36 | 00:00:00 | | 2003-04-04 | 14,36 | 2.223.100 | 14,52 | 14,09 | 14,52 | 00:00:00 | | 2003-04-07 | 14,28 | 1.717.400 | 15,13 | 14,21 | 14,78 | 00:00:00 | | 2003-04-08 | 14,32 | 1.307.900 | 14,53 | 14,12 | 14,28 | 00:00:00 | | 2003-04-09 | 13,73 | 2.408.400 | 14,52 | 13,46 | 14,33 | 00:00:00 | | 2003-04-10 | 14,08 | 1.639.600 | 14,14 | 13,72 | 13,75 | 00:00:00 | | 2003-04-11 | 13,99 | 1.448.100 | 14,55 | 13,83 | 14,40 | 00:00:00 | | 2003-04-14 | 14,10 | 1.430.700 | 14,13 | 13,88 | 13,95 | 00:00:00 | | 2003-04-15 | 14,18 | 2.161.700 | 14,27 | 13,94 | 14,10 | 00:00:00 | | 2003-04-16 | 14,60 | 1.775.200 | 14,90 | 14,38 | 14,45 | 00:00:00 | | 2003-04-17 | 14,94 | 1.107.500 | 14,96 | 14,39 | 14,50 | 00:00:00 | | 2003-04-21 | 15,28 | 1.658.800 | 15,29 | 14,80 | 14,95 | 00:00:00 | | 2003-04-22 | 15,52 | 2.155.200 | 15,59 | 15,08 | 15,15 | 00:00:00 | | 2003-04-23 | 16,23 | 2.217.600 | 16,40 | 15,41 | 15,45 | 00:00:00 | | 2003-04-24 | 15,90 | 1.772.300 | 16,18 | 15,77 | 16,07 | 00:00:00 | | 2003-04-25 | 15,62 | 2.783.300 | 15,91 | 15,45 | 15,90 | 00:00:00 | | 2003-04-28 | 16,01 | 1.506.400 | 16,01 | 15,44 | 15,51 | 00:00:00 | | 2003-04-29 | 16,11 | 1.760.200 | 16,23 | 15,55 | 15,88 | 00:00:00 | | 2003-04-30 | 16,02 | 1.799.500 | 16,26 | 15,78 | 16,03 | 00:00:00 | | 2003-05-01 | 16,19 | 1.440.400 | 16,25 | 15,55 | 16,02 | 00:00:00 | | 2003-05-02 | 16,25 | 2.323.100 | 16,31 | 16,04 | 16,15 | 00:00:00 | | 2003-05-05 | 16,00 | 2.787.500 | 16,44 | 15,95 | 16,33 | 00:00:00 | | 2003-05-06 | 16,07 | 2.125.100 | 16,21 | 15,85 | 15,90 | 00:00:00 | | 2003-05-07 | 15,99 | 1.944.400 | 16,24 | 15,79 | 15,85 | 00:00:00 | | 2003-05-08 | 16,02 | 2.793.200 | 16,05 | 15,75 | 15,76 | 00:00:00 | | 2003-05-09 | 16,33 | 1.443.800 | 16,37 | 16,04 | 16,05 | 00:00:00 | | 2003-05-12 | 16,30 | 3.329.400 | 16,39 | 15,72 | 15,72 | 00:00:00 | | 2003-05-13 | 16,24 | 1.270.500 | 16,50 | 16,09 | 16,30 | 00:00:00 | | 2003-05-14 | 16,29 | 1.606.800 | 16,38 | 16,00 | 16,32 | 00:00:00 | | 2003-05-15 | 16,71 | 1.851.300 | 16,74 | 16,30 | 16,45 | 00:00:00 | | 2003-05-16 | 16,51 | 1.912.400 | 16,55 | 16,01 | 16,50 | 00:00:00 | | 2003-05-19 | 15,51 | 2.748.700 | 16,24 | 15,48 | 16,10 | 00:00:00 | | 2003-05-20 | 16,04 | 3.873.000 | 16,39 | 15,94 | 16,05 | 00:00:00 | | 2003-05-21 | 15,85 | 2.142.400 | 16,07 | 15,55 | 15,97 | 00:00:00 | | 2003-05-22 | 16,16 | 2.189.900 | 16,25 | 15,85 | 15,86 | 00:00:00 | | 2003-05-23 | 16,26 | 2.417.800 | 16,39 | 15,93 | 16,10 | 00:00:00 | | 2003-05-27 | 17,15 | 2.796.200 | 17,25 | 15,82 | 15,95 | 00:00:00 | | 2003-05-28 | 17,65 | 3.149.600 | 17,70 | 17,10 | 17,13 | 00:00:00 | | 2003-05-29 | 17,64 | 1.960.700 | 18,00 | 17,41 | 17,57 | 00:00:00 | | 2003-05-30 | 18,13 | 2.480.300 | 18,33 | 17,64 | 17,64 | 00:00:00 | | 2003-06-02 | 18,73 | 4.507.100 | 19,13 | 18,55 | 19,00 | 00:00:00 | | 2003-06-03 | 19,05 | 2.891.100 | 19,08 | 18,62 | 18,73 | 00:00:00 | | 2003-06-04 | 19,91 | 2.056.200 | 19,95 | 18,99 | 19,00 | 00:00:00 | | 2003-06-05 | 19,65 | 2.961.200 | 19,80 | 19,24 | 19,75 | 00:00:00 | | 2003-06-06 | 19,31 | 3.144.100 | 19,90 | 19,20 | 19,75 | 00:00:00 | | 2003-06-09 | 18,79 | 1.858.600 | 19,31 | 18,64 | 19,00 | 00:00:00 | | 2003-06-10 | 18,80 | 2.320.100 | 18,97 | 18,51 | 18,80 | 00:00:00 | | 2003-06-11 | 18,89 | 1.862.400 | 19,00 | 18,25 | 18,80 | 00:00:00 | | 2003-06-12 | 18,84 | 1.098.700 | 18,89 | 18,32 | 18,89 | 00:00:00 | | 2003-06-13 | 18,92 | 2.455.400 | 19,15 | 18,71 | 18,81 | 00:00:00 | | 2003-06-16 | 19,24 | 1.927.200 | 19,31 | 18,93 | 18,98 | 00:00:00 | | 2003-06-17 | 19,24 | 1.431.000 | 19,50 | 19,10 | 19,47 | 00:00:00 | | 2003-06-18 | 19,56 | 1.346.600 | 19,78 | 19,00 | 19,20 | 00:00:00 | | 2003-06-19 | 19,26 | 1.781.000 | 19,74 | 19,00 | 19,60 | 00:00:00 | | 2003-06-20 | 19,06 | 2.249.200 | 19,55 | 19,00 | 19,50 | 00:00:00 | | 2003-06-23 | 18,89 | 1.522.800 | 19,09 | 18,80 | 19,00 | 00:00:00 | | 2003-06-24 | 18,75 | 2.033.500 | 18,88 | 18,35 | 18,80 | 00:00:00 | | 2003-06-25 | 18,92 | 2.315.200 | 19,01 | 18,52 | 18,52 | 00:00:00 | | 2003-06-26 | 19,35 | 2.414.000 | 19,45 | 18,65 | 18,90 | 00:00:00 | | 2003-06-27 | 19,55 | 2.504.600 | 19,94 | 19,05 | 19,15 | 00:00:00 | | 2003-06-30 | 19,55 | 1.691.200 | 19,76 | 19,46 | 19,50 | 00:00:00 | | 2003-07-01 | 19,91 | 3.151.500 | 19,91 | 19,30 | 19,46 | 00:00:00 | | 2003-07-02 | 20,30 | 3.892.000 | 20,34 | 19,76 | 19,95 | 00:00:00 | | 2003-07-03 | 19,99 | 1.802.100 | 20,19 | 19,82 | 20,18 | 00:00:00 | | 2003-07-07 | 21,29 | 4.271.200 | 21,29 | 20,14 | 20,14 | 00:00:00 | | 2003-07-08 | 21,68 | 2.095.700 | 21,71 | 20,87 | 21,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
