(Login BolsaPT & Canal Forex) |
|
 Agilent Technolog - [Ticker: A] |     | | Última Trade | 71,480 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +2,120 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 68,130 x 1.200 - 68,140 x 600 | EPS | 0,00 | | Abertura | 69,820 | PER | 0,00% | | Máximo | 71,485 | Pagamento Dividendo | | | Mínimo | 69,430 | Data Ex-Dividendo | | | Fecho Anterior | 69,360 | Yield | | | Volume | 2.598.382 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para A de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 27,77 | 28,18 | 27,68 | 27,68 | 2.592.900 | | 2010-08-31 | 00:00:00 | 27,57 | 27,60 | 26,75 | 26,97 | 5.341.500 | | 2010-09-01 | 00:00:00 | 27,45 | 28,45 | 27,43 | 28,29 | 3.639.900 | | 2010-09-02 | 00:00:00 | 28,47 | 29,25 | 28,35 | 29,21 | 2.720.300 | | 2010-09-03 | 00:00:00 | 29,49 | 29,99 | 29,49 | 29,85 | 2.263.900 | | 2010-09-07 | 00:00:00 | 29,69 | 29,71 | 28,95 | 28,99 | 2.207.300 | | 2010-09-08 | 00:00:00 | 29,08 | 29,24 | 28,79 | 28,84 | 2.806.600 | | 2010-09-09 | 00:00:00 | 29,25 | 29,39 | 28,92 | 28,93 | 2.101.000 | | 2010-09-10 | 00:00:00 | 28,95 | 29,18 | 28,72 | 28,91 | 1.774.700 | | 2010-09-13 | 00:00:00 | 29,23 | 29,46 | 28,95 | 29,13 | 2.958.100 | | 2010-09-14 | 00:00:00 | 29,02 | 29,36 | 28,65 | 29,17 | 2.630.000 | | 2010-09-15 | 00:00:00 | 29,15 | 29,61 | 28,75 | 29,41 | 3.743.900 | | 2010-09-16 | 00:00:00 | 29,34 | 30,20 | 29,26 | 30,04 | 4.467.300 | | 2010-09-17 | 00:00:00 | 30,32 | 30,93 | 30,21 | 30,55 | 4.766.200 | | 2010-09-20 | 00:00:00 | 30,78 | 31,14 | 30,57 | 31,03 | 3.680.600 | | 2010-09-21 | 00:00:00 | 30,98 | 31,30 | 30,79 | 31,15 | 2.917.400 | | 2010-09-22 | 00:00:00 | 30,98 | 31,34 | 30,75 | 30,76 | 3.860.200 | | 2010-09-23 | 00:00:00 | 30,49 | 30,91 | 30,35 | 30,56 | 2.799.600 | | 2010-09-24 | 00:00:00 | 30,97 | 32,16 | 30,97 | 32,09 | 3.636.600 | | 2010-09-27 | 00:00:00 | 32,07 | 32,14 | 31,68 | 32,00 | 2.766.000 | | 2010-09-28 | 00:00:00 | 31,96 | 32,44 | 31,71 | 32,34 | 2.858.900 | | 2010-09-29 | 00:00:00 | 32,10 | 32,66 | 32,10 | 32,58 | 3.382.700 | | 2010-09-30 | 00:00:00 | 32,77 | 33,54 | 32,64 | 33,37 | 6.075.600 | | 2010-10-01 | 00:00:00 | 33,69 | 34,28 | 33,39 | 33,73 | 5.893.100 | | 2010-10-04 | 00:00:00 | 33,56 | 33,61 | 32,38 | 32,59 | 4.889.700 | | 2010-10-05 | 00:00:00 | 32,95 | 33,39 | 32,86 | 33,04 | 4.223.700 | | 2010-10-06 | 00:00:00 | 33,02 | 33,12 | 32,29 | 32,67 | 3.234.800 | | 2010-10-07 | 00:00:00 | 32,93 | 33,52 | 32,84 | 33,20 | 3.737.200 | | 2010-10-08 | 00:00:00 | 33,21 | 33,92 | 32,99 | 33,80 | 2.863.400 | | 2010-10-11 | 00:00:00 | 33,77 | 33,97 | 33,55 | 33,75 | 1.917.200 | | 2010-10-12 | 00:00:00 | 33,61 | 33,92 | 33,29 | 33,68 | 3.442.200 | | 2010-10-13 | 00:00:00 | 33,95 | 34,48 | 33,90 | 34,31 | 3.198.500 | | 2010-10-14 | 00:00:00 | 34,28 | 34,35 | 34,03 | 34,23 | 2.913.100 | | 2010-10-15 | 00:00:00 | 34,60 | 34,74 | 34,08 | 34,48 | 2.781.700 | | 2010-10-18 | 00:00:00 | 34,49 | 34,77 | 34,13 | 34,66 | 2.067.000 | | 2010-10-19 | 00:00:00 | 34,13 | 34,46 | 33,56 | 34,02 | 3.991.900 | | 2010-10-20 | 00:00:00 | 34,14 | 34,85 | 34,09 | 34,66 | 2.494.000 | | 2010-10-21 | 00:00:00 | 34,79 | 35,00 | 34,42 | 34,75 | 3.059.100 | | 2010-10-22 | 00:00:00 | 34,74 | 34,92 | 34,52 | 34,75 | 2.518.900 | | 2010-10-25 | 00:00:00 | 35,03 | 35,16 | 34,75 | 34,90 | 2.651.000 | | 2010-10-26 | 00:00:00 | 34,63 | 35,00 | 34,40 | 34,80 | 3.200.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
