(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 24,60 | 24,70 | 24,30 | 24,50 | 3.728.100 | | 2003-09-04 | 00:00:00 | 24,50 | 25,19 | 24,50 | 25,15 | 3.061.600 | | 2003-09-05 | 00:00:00 | 25,15 | 25,62 | 24,84 | 25,50 | 4.030.300 | | 2003-09-08 | 00:00:00 | 25,43 | 26,48 | 25,43 | 26,43 | 3.397.400 | | 2003-09-09 | 00:00:00 | 26,30 | 26,43 | 25,70 | 25,88 | 2.428.300 | | 2003-09-10 | 00:00:00 | 25,40 | 25,58 | 24,41 | 24,49 | 2.869.700 | | 2003-09-11 | 00:00:00 | 24,57 | 25,18 | 24,45 | 25,04 | 2.079.000 | | 2003-09-12 | 00:00:00 | 25,04 | 25,11 | 24,55 | 24,97 | 2.017.700 | | 2003-09-15 | 00:00:00 | 24,80 | 25,00 | 24,42 | 24,50 | 1.335.700 | | 2003-09-16 | 00:00:00 | 24,32 | 24,84 | 24,25 | 24,67 | 2.927.200 | | 2003-09-17 | 00:00:00 | 24,70 | 24,75 | 24,25 | 24,60 | 2.357.600 | | 2003-09-18 | 00:00:00 | 24,35 | 24,73 | 24,20 | 24,56 | 2.012.200 | | 2003-09-19 | 00:00:00 | 24,60 | 25,09 | 24,55 | 25,04 | 3.367.600 | | 2003-09-22 | 00:00:00 | 24,55 | 24,68 | 24,20 | 24,43 | 1.654.100 | | 2003-09-23 | 00:00:00 | 24,31 | 24,69 | 24,31 | 24,65 | 1.306.100 | | 2003-09-24 | 00:00:00 | 24,65 | 24,65 | 23,07 | 23,07 | 3.432.100 | | 2003-09-25 | 00:00:00 | 23,17 | 23,82 | 22,77 | 22,82 | 2.290.400 | | 2003-09-26 | 00:00:00 | 22,70 | 22,94 | 22,31 | 22,38 | 1.572.500 | | 2003-09-29 | 00:00:00 | 22,46 | 22,90 | 22,20 | 22,66 | 1.407.300 | | 2003-09-30 | 00:00:00 | 22,52 | 22,52 | 22,10 | 22,11 | 1.465.400 | | 2003-10-01 | 00:00:00 | 22,15 | 22,52 | 22,04 | 22,25 | 2.385.800 | | 2003-10-02 | 00:00:00 | 22,10 | 22,18 | 21,84 | 21,99 | 2.410.700 | | 2003-10-03 | 00:00:00 | 23,10 | 23,47 | 22,22 | 23,00 | 3.772.400 | | 2003-10-06 | 00:00:00 | 23,00 | 23,23 | 22,81 | 23,03 | 977.600 | | 2003-10-07 | 00:00:00 | 22,90 | 23,56 | 22,70 | 23,43 | 1.940.500 | | 2003-10-08 | 00:00:00 | 23,68 | 23,75 | 23,22 | 23,41 | 1.645.900 | | 2003-10-09 | 00:00:00 | 23,41 | 23,96 | 23,41 | 23,63 | 1.504.800 | | 2003-10-10 | 00:00:00 | 23,54 | 23,79 | 23,48 | 23,70 | 894.800 | | 2003-10-13 | 00:00:00 | 23,80 | 23,98 | 23,70 | 23,88 | 963.500 | | 2003-10-14 | 00:00:00 | 23,80 | 24,15 | 23,72 | 24,07 | 1.592.400 | | 2003-10-15 | 00:00:00 | 24,37 | 24,50 | 24,04 | 24,24 | 2.216.000 | | 2003-10-16 | 00:00:00 | 24,20 | 24,39 | 24,02 | 24,32 | 1.662.800 | | 2003-10-17 | 00:00:00 | 24,29 | 24,29 | 23,84 | 23,98 | 1.812.900 | | 2003-10-20 | 00:00:00 | 23,90 | 23,99 | 23,65 | 23,83 | 926.400 | | 2003-10-21 | 00:00:00 | 23,77 | 24,22 | 23,70 | 24,02 | 1.531.900 | | 2003-10-22 | 00:00:00 | 23,80 | 23,84 | 23,30 | 23,48 | 1.055.100 | | 2003-10-23 | 00:00:00 | 23,48 | 23,48 | 22,65 | 22,97 | 1.671.900 | | 2003-10-24 | 00:00:00 | 22,97 | 23,09 | 22,65 | 23,07 | 1.235.600 | | 2003-10-27 | 00:00:00 | 23,12 | 23,15 | 22,72 | 22,87 | 1.087.900 | | 2003-10-28 | 00:00:00 | 23,00 | 24,00 | 22,98 | 24,00 | 2.032.400 | | 2003-10-29 | 00:00:00 | 23,99 | 24,19 | 23,79 | 24,09 | 1.791.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
