|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 24,19 | 1.589.900 | 24,33 | 23,96 | 23,98 | 00:00:00 | | 2005-06-03 | 24,06 | 1.207.900 | 24,20 | 23,95 | 24,20 | 00:00:00 | | 2005-06-06 | 24,52 | 3.248.900 | 24,75 | 24,25 | 24,45 | 00:00:00 | | 2005-06-07 | 24,22 | 1.986.800 | 24,70 | 24,13 | 24,50 | 00:00:00 | | 2005-06-08 | 24,45 | 1.547.700 | 24,67 | 24,29 | 24,39 | 00:00:00 | | 2005-06-09 | 24,70 | 2.830.900 | 24,74 | 24,33 | 24,38 | 00:00:00 | | 2005-06-10 | 24,50 | 1.369.700 | 24,86 | 24,45 | 24,74 | 00:00:00 | | 2005-06-13 | 24,67 | 1.506.100 | 24,76 | 24,40 | 24,45 | 00:00:00 | | 2005-06-14 | 24,70 | 1.128.200 | 24,80 | 24,57 | 24,66 | 00:00:00 | | 2005-06-15 | 24,65 | 1.197.900 | 24,92 | 24,47 | 24,78 | 00:00:00 | | 2005-06-16 | 24,57 | 1.095.300 | 24,79 | 24,54 | 24,75 | 00:00:00 | | 2005-06-17 | 24,77 | 2.139.200 | 24,87 | 24,63 | 24,85 | 00:00:00 | | 2005-06-20 | 24,92 | 1.491.100 | 25,00 | 24,53 | 24,55 | 00:00:00 | | 2005-06-21 | 24,68 | 1.387.200 | 25,00 | 24,68 | 24,85 | 00:00:00 | | 2005-06-22 | 24,63 | 1.425.900 | 24,90 | 24,49 | 24,78 | 00:00:00 | | 2005-06-23 | 24,82 | 2.619.900 | 25,05 | 24,60 | 24,63 | 00:00:00 | | 2005-06-24 | 24,13 | 1.842.300 | 24,79 | 24,12 | 24,78 | 00:00:00 | | 2005-06-27 | 23,34 | 2.388.700 | 23,96 | 23,20 | 23,95 | 00:00:00 | | 2005-06-28 | 23,49 | 2.007.400 | 23,53 | 23,28 | 23,35 | 00:00:00 | | 2005-06-29 | 23,23 | 1.287.600 | 23,58 | 23,18 | 23,45 | 00:00:00 | | 2005-06-30 | 23,02 | 1.724.500 | 23,20 | 22,95 | 23,08 | 00:00:00 | | 2005-07-01 | 23,40 | 1.632.900 | 23,55 | 23,13 | 23,20 | 00:00:00 | | 2005-07-05 | 23,62 | 1.425.200 | 23,80 | 23,13 | 23,26 | 00:00:00 | | 2005-07-06 | 23,64 | 1.631.200 | 24,04 | 23,57 | 23,57 | 00:00:00 | | 2005-07-07 | 23,88 | 2.462.100 | 23,89 | 23,13 | 23,40 | 00:00:00 | | 2005-07-08 | 24,34 | 2.414.600 | 24,43 | 23,90 | 23,95 | 00:00:00 | | 2005-07-11 | 25,67 | 7.059.600 | 26,17 | 25,00 | 25,00 | 00:00:00 | | 2005-07-12 | 25,93 | 2.598.300 | 26,05 | 25,02 | 25,02 | 00:00:00 | | 2005-07-13 | 25,93 | 2.067.100 | 26,10 | 25,67 | 25,77 | 00:00:00 | | 2005-07-14 | 25,74 | 1.474.400 | 26,25 | 25,60 | 26,05 | 00:00:00 | | 2005-07-15 | 25,66 | 1.448.900 | 25,84 | 25,44 | 25,84 | 00:00:00 | | 2005-07-18 | 25,67 | 1.426.800 | 25,67 | 25,28 | 25,60 | 00:00:00 | | 2005-07-19 | 25,95 | 1.621.800 | 26,08 | 25,46 | 25,67 | 00:00:00 | | 2005-07-20 | 25,92 | 2.347.200 | 26,15 | 25,60 | 25,89 | 00:00:00 | | 2005-07-21 | 25,85 | 2.076.900 | 26,14 | 25,74 | 25,92 | 00:00:00 | | 2005-07-22 | 25,59 | 1.441.500 | 25,80 | 25,37 | 25,78 | 00:00:00 | | 2005-07-25 | 25,60 | 1.177.100 | 25,80 | 25,48 | 25,53 | 00:00:00 | | 2005-07-26 | 25,98 | 2.010.500 | 26,19 | 25,60 | 25,60 | 00:00:00 | | 2005-07-27 | 26,40 | 2.359.500 | 26,63 | 26,00 | 26,05 | 00:00:00 | | 2005-07-28 | 26,42 | 983.900 | 26,48 | 26,25 | 26,40 | 00:00:00 | | 2005-07-29 | 26,24 | 953.800 | 26,48 | 26,13 | 26,32 | 00:00:00 | | 2005-08-01 | 26,51 | 1.343.800 | 26,75 | 26,23 | 26,23 | 00:00:00 | | 2005-08-02 | 26,63 | 1.281.600 | 26,78 | 26,52 | 26,62 | 00:00:00 | | 2005-08-03 | 26,77 | 1.402.800 | 26,77 | 26,12 | 26,41 | 00:00:00 | | 2005-08-04 | 26,19 | 1.695.800 | 26,71 | 26,10 | 26,70 | 00:00:00 | | 2005-08-05 | 25,87 | 1.390.600 | 26,16 | 25,82 | 25,95 | 00:00:00 | | 2005-08-08 | 25,32 | 2.421.700 | 25,87 | 25,29 | 25,84 | 00:00:00 | | 2005-08-09 | 25,58 | 1.218.100 | 25,70 | 25,32 | 25,40 | 00:00:00 | | 2005-08-10 | 25,30 | 1.372.000 | 25,84 | 25,18 | 25,72 | 00:00:00 | | 2005-08-11 | 26,12 | 1.561.000 | 26,12 | 25,24 | 25,30 | 00:00:00 | | 2005-08-12 | 26,41 | 3.850.100 | 26,66 | 26,15 | 26,15 | 00:00:00 | | 2005-08-15 | 30,33 | 22.264.800 | 30,85 | 29,35 | 29,70 | 00:00:00 | | 2005-08-16 | 30,48 | 7.075.300 | 30,48 | 29,53 | 29,55 | 00:00:00 | | 2005-08-17 | 31,11 | 5.098.100 | 31,15 | 30,48 | 30,50 | 00:00:00 | | 2005-08-18 | 30,90 | 5.083.600 | 31,05 | 30,70 | 30,75 | 00:00:00 | | 2005-08-19 | 30,65 | 2.929.800 | 30,96 | 30,61 | 30,90 | 00:00:00 | | 2005-08-22 | 30,70 | 3.833.100 | 30,80 | 30,41 | 30,41 | 00:00:00 | | 2005-08-23 | 30,25 | 7.131.200 | 30,76 | 30,25 | 30,60 | 00:00:00 | | 2005-08-24 | 30,15 | 4.549.700 | 30,76 | 30,00 | 30,00 | 00:00:00 | | 2005-08-25 | 30,80 | 5.436.100 | 31,08 | 29,95 | 30,05 | 00:00:00 | | 2005-08-26 | 31,10 | 4.844.600 | 31,22 | 30,70 | 30,70 | 00:00:00 | | 2005-08-29 | 31,26 | 3.464.400 | 31,52 | 30,80 | 30,80 | 00:00:00 | | 2005-08-30 | 32,02 | 4.245.500 | 32,08 | 31,31 | 31,35 | 00:00:00 | | 2005-08-31 | 32,16 | 2.157.500 | 32,22 | 31,75 | 32,02 | 00:00:00 | | 2005-09-01 | 32,29 | 4.315.200 | 32,42 | 31,88 | 31,91 | 00:00:00 | | 2005-09-02 | 32,14 | 1.870.300 | 32,40 | 32,05 | 32,29 | 00:00:00 | | 2005-09-06 | 32,48 | 2.714.600 | 32,52 | 31,90 | 31,90 | 00:00:00 | | 2005-09-07 | 32,49 | 3.304.500 | 32,61 | 32,28 | 32,28 | 00:00:00 | | 2005-09-08 | 32,20 | 3.644.100 | 32,55 | 31,95 | 32,44 | 00:00:00 | | 2005-09-09 | 32,62 | 2.526.700 | 32,68 | 32,12 | 32,18 | 00:00:00 | | 2005-09-12 | 33,32 | 5.005.600 | 33,45 | 32,65 | 32,78 | 00:00:00 | | 2005-09-13 | 33,09 | 5.361.500 | 33,22 | 32,91 | 32,95 | 00:00:00 | | 2005-09-14 | 32,63 | 2.409.700 | 32,92 | 32,57 | 32,85 | 00:00:00 | | 2005-09-15 | 33,03 | 2.988.800 | 33,16 | 32,76 | 32,90 | 00:00:00 | | 2005-09-16 | 33,91 | 8.022.700 | 34,00 | 33,07 | 33,27 | 00:00:00 | | 2005-09-19 | 33,65 | 2.825.500 | 33,82 | 33,41 | 33,75 | 00:00:00 | | 2005-09-20 | 34,03 | 3.937.600 | 34,45 | 33,82 | 33,82 | 00:00:00 | | 2005-09-21 | 33,64 | 3.024.600 | 33,98 | 33,35 | 33,82 | 00:00:00 | | 2005-09-22 | 33,68 | 3.729.300 | 33,75 | 33,12 | 33,50 | 00:00:00 | | 2005-09-23 | 33,69 | 3.565.300 | 33,92 | 33,33 | 33,50 | 00:00:00 | | 2005-09-26 | 33,60 | 2.737.500 | 33,98 | 33,46 | 33,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
