(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 14,60 | 14,60 | 14,00 | 14,07 | 2.470.800 | | 2002-09-20 | 00:00:00 | 14,12 | 14,31 | 13,75 | 13,97 | 2.937.100 | | 2002-09-23 | 00:00:00 | 13,90 | 13,95 | 13,24 | 13,35 | 2.807.400 | | 2002-09-24 | 00:00:00 | 13,25 | 13,70 | 13,09 | 13,20 | 3.143.300 | | 2002-09-25 | 00:00:00 | 13,40 | 14,31 | 13,32 | 14,07 | 2.101.000 | | 2002-09-26 | 00:00:00 | 14,12 | 14,30 | 13,48 | 13,78 | 2.978.000 | | 2002-09-27 | 00:00:00 | 13,68 | 14,01 | 13,09 | 13,09 | 2.437.800 | | 2002-09-30 | 00:00:00 | 12,85 | 13,45 | 12,35 | 13,06 | 2.661.700 | | 2002-10-01 | 00:00:00 | 13,25 | 13,25 | 12,55 | 13,05 | 3.076.200 | | 2002-10-02 | 00:00:00 | 13,04 | 13,46 | 12,50 | 12,50 | 2.014.100 | | 2002-10-03 | 00:00:00 | 12,50 | 12,68 | 12,23 | 12,30 | 2.346.300 | | 2002-10-04 | 00:00:00 | 12,32 | 12,40 | 11,75 | 11,80 | 2.272.500 | | 2002-10-07 | 00:00:00 | 11,81 | 12,50 | 11,52 | 11,52 | 2.553.200 | | 2002-10-08 | 00:00:00 | 11,62 | 12,40 | 11,59 | 12,23 | 3.503.800 | | 2002-10-09 | 00:00:00 | 12,00 | 12,12 | 10,90 | 10,90 | 3.284.900 | | 2002-10-10 | 00:00:00 | 10,95 | 11,13 | 10,80 | 10,85 | 4.853.400 | | 2002-10-11 | 00:00:00 | 10,95 | 11,26 | 10,70 | 10,90 | 3.775.300 | | 2002-10-14 | 00:00:00 | 10,70 | 11,18 | 10,50 | 11,01 | 2.318.900 | | 2002-10-15 | 00:00:00 | 11,36 | 12,00 | 11,02 | 11,87 | 2.482.000 | | 2002-10-16 | 00:00:00 | 11,60 | 11,80 | 11,08 | 11,25 | 2.865.400 | | 2002-10-17 | 00:00:00 | 11,95 | 12,10 | 11,80 | 12,10 | 2.639.400 | | 2002-10-18 | 00:00:00 | 12,06 | 12,18 | 11,30 | 12,10 | 3.313.200 | | 2002-10-21 | 00:00:00 | 11,90 | 12,60 | 11,59 | 12,53 | 2.439.200 | | 2002-10-22 | 00:00:00 | 12,02 | 12,40 | 11,95 | 12,30 | 2.478.000 | | 2002-10-23 | 00:00:00 | 12,20 | 12,45 | 11,70 | 12,00 | 3.879.500 | | 2002-10-24 | 00:00:00 | 12,26 | 13,55 | 12,20 | 13,05 | 3.087.400 | | 2002-10-25 | 00:00:00 | 12,97 | 13,10 | 12,56 | 12,94 | 2.116.200 | | 2002-10-28 | 00:00:00 | 13,15 | 13,94 | 13,15 | 13,52 | 1.927.800 | | 2002-10-29 | 00:00:00 | 13,20 | 13,50 | 12,35 | 12,72 | 2.367.700 | | 2002-10-30 | 00:00:00 | 12,72 | 13,95 | 12,69 | 13,87 | 2.594.200 | | 2002-10-31 | 00:00:00 | 13,98 | 14,22 | 13,56 | 13,75 | 3.078.300 | | 2002-11-01 | 00:00:00 | 13,66 | 14,64 | 13,20 | 14,58 | 2.138.800 | | 2002-11-04 | 00:00:00 | 14,75 | 15,65 | 14,70 | 15,03 | 2.955.400 | | 2002-11-05 | 00:00:00 | 15,00 | 15,31 | 14,69 | 15,07 | 1.595.500 | | 2002-11-06 | 00:00:00 | 15,02 | 15,30 | 14,57 | 14,96 | 1.575.700 | | 2002-11-07 | 00:00:00 | 14,74 | 14,75 | 14,01 | 14,21 | 1.696.200 | | 2002-11-08 | 00:00:00 | 14,00 | 14,45 | 13,78 | 14,05 | 1.783.200 | | 2002-11-11 | 00:00:00 | 13,78 | 13,99 | 13,50 | 13,54 | 1.176.200 | | 2002-11-12 | 00:00:00 | 13,54 | 14,15 | 13,54 | 13,80 | 1.537.100 | | 2002-11-13 | 00:00:00 | 13,50 | 13,79 | 13,19 | 13,40 | 2.172.900 | | 2002-11-14 | 00:00:00 | 13,40 | 14,01 | 13,20 | 13,98 | 1.679.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
