(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 16,05 | 16,37 | 16,04 | 16,33 | 1.443.800 | | 2003-05-12 | 00:00:00 | 15,72 | 16,39 | 15,72 | 16,30 | 3.329.400 | | 2003-05-13 | 00:00:00 | 16,30 | 16,50 | 16,09 | 16,24 | 1.270.500 | | 2003-05-14 | 00:00:00 | 16,32 | 16,38 | 16,00 | 16,29 | 1.606.800 | | 2003-05-15 | 00:00:00 | 16,45 | 16,74 | 16,30 | 16,71 | 1.851.300 | | 2003-05-16 | 00:00:00 | 16,50 | 16,55 | 16,01 | 16,51 | 1.912.400 | | 2003-05-19 | 00:00:00 | 16,10 | 16,24 | 15,48 | 15,51 | 2.748.700 | | 2003-05-20 | 00:00:00 | 16,05 | 16,39 | 15,94 | 16,04 | 3.873.000 | | 2003-05-21 | 00:00:00 | 15,97 | 16,07 | 15,55 | 15,85 | 2.142.400 | | 2003-05-22 | 00:00:00 | 15,86 | 16,25 | 15,85 | 16,16 | 2.189.900 | | 2003-05-23 | 00:00:00 | 16,10 | 16,39 | 15,93 | 16,26 | 2.417.800 | | 2003-05-27 | 00:00:00 | 15,95 | 17,25 | 15,82 | 17,15 | 2.796.200 | | 2003-05-28 | 00:00:00 | 17,13 | 17,70 | 17,10 | 17,65 | 3.149.600 | | 2003-05-29 | 00:00:00 | 17,57 | 18,00 | 17,41 | 17,64 | 1.960.700 | | 2003-05-30 | 00:00:00 | 17,64 | 18,33 | 17,64 | 18,13 | 2.480.300 | | 2003-06-02 | 00:00:00 | 19,00 | 19,13 | 18,55 | 18,73 | 4.507.100 | | 2003-06-03 | 00:00:00 | 18,73 | 19,08 | 18,62 | 19,05 | 2.891.100 | | 2003-06-04 | 00:00:00 | 19,00 | 19,95 | 18,99 | 19,91 | 2.056.200 | | 2003-06-05 | 00:00:00 | 19,75 | 19,80 | 19,24 | 19,65 | 2.961.200 | | 2003-06-06 | 00:00:00 | 19,75 | 19,90 | 19,20 | 19,31 | 3.144.100 | | 2003-06-09 | 00:00:00 | 19,00 | 19,31 | 18,64 | 18,79 | 1.858.600 | | 2003-06-10 | 00:00:00 | 18,80 | 18,97 | 18,51 | 18,80 | 2.320.100 | | 2003-06-11 | 00:00:00 | 18,80 | 19,00 | 18,25 | 18,89 | 1.862.400 | | 2003-06-12 | 00:00:00 | 18,89 | 18,89 | 18,32 | 18,84 | 1.098.700 | | 2003-06-13 | 00:00:00 | 18,81 | 19,15 | 18,71 | 18,92 | 2.455.400 | | 2003-06-16 | 00:00:00 | 18,98 | 19,31 | 18,93 | 19,24 | 1.927.200 | | 2003-06-17 | 00:00:00 | 19,47 | 19,50 | 19,10 | 19,24 | 1.431.000 | | 2003-06-18 | 00:00:00 | 19,20 | 19,78 | 19,00 | 19,56 | 1.346.600 | | 2003-06-19 | 00:00:00 | 19,60 | 19,74 | 19,00 | 19,26 | 1.781.000 | | 2003-06-20 | 00:00:00 | 19,50 | 19,55 | 19,00 | 19,06 | 2.249.200 | | 2003-06-23 | 00:00:00 | 19,00 | 19,09 | 18,80 | 18,89 | 1.522.800 | | 2003-06-24 | 00:00:00 | 18,80 | 18,88 | 18,35 | 18,75 | 2.033.500 | | 2003-06-25 | 00:00:00 | 18,52 | 19,01 | 18,52 | 18,92 | 2.315.200 | | 2003-06-26 | 00:00:00 | 18,90 | 19,45 | 18,65 | 19,35 | 2.414.000 | | 2003-06-27 | 00:00:00 | 19,15 | 19,94 | 19,05 | 19,55 | 2.504.600 | | 2003-06-30 | 00:00:00 | 19,50 | 19,76 | 19,46 | 19,55 | 1.691.200 | | 2003-07-01 | 00:00:00 | 19,46 | 19,91 | 19,30 | 19,91 | 3.151.500 | | 2003-07-02 | 00:00:00 | 19,95 | 20,34 | 19,76 | 20,30 | 3.892.000 | | 2003-07-03 | 00:00:00 | 20,18 | 20,19 | 19,82 | 19,99 | 1.802.100 | | 2003-07-07 | 00:00:00 | 20,14 | 21,29 | 20,14 | 21,29 | 4.271.200 | | 2003-07-08 | 00:00:00 | 21,29 | 21,71 | 20,87 | 21,68 | 2.095.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
