(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 | | 2004-04-22 | 00:00:00 | 29,00 | 29,70 | 28,54 | 29,37 | 2.677.200 | | 2004-04-23 | 00:00:00 | 29,27 | 29,75 | 29,06 | 29,50 | 2.438.400 | | 2004-04-26 | 00:00:00 | 29,50 | 29,81 | 28,86 | 29,09 | 2.193.500 | | 2004-04-27 | 00:00:00 | 29,10 | 29,58 | 28,70 | 28,81 | 1.698.500 | | 2004-04-28 | 00:00:00 | 28,60 | 28,70 | 28,13 | 28,30 | 2.204.900 | | 2004-04-29 | 00:00:00 | 28,15 | 28,38 | 27,31 | 27,80 | 2.272.400 | | 2004-04-30 | 00:00:00 | 27,85 | 28,08 | 26,91 | 27,01 | 2.182.800 | | 2004-05-03 | 00:00:00 | 27,05 | 27,69 | 26,80 | 27,26 | 2.967.500 | | 2004-05-04 | 00:00:00 | 27,45 | 27,50 | 26,00 | 26,73 | 5.242.500 | | 2004-05-05 | 00:00:00 | 26,72 | 27,23 | 26,59 | 26,81 | 3.815.000 | | 2004-05-06 | 00:00:00 | 26,60 | 26,71 | 26,20 | 26,34 | 1.766.800 | | 2004-05-07 | 00:00:00 | 26,20 | 26,78 | 26,11 | 26,31 | 2.876.600 | | 2004-05-10 | 00:00:00 | 25,85 | 26,04 | 25,05 | 25,41 | 4.945.800 | | 2004-05-11 | 00:00:00 | 25,70 | 26,25 | 25,50 | 26,20 | 3.879.200 | | 2004-05-12 | 00:00:00 | 26,21 | 26,40 | 25,28 | 26,16 | 4.098.000 | | 2004-05-13 | 00:00:00 | 25,75 | 26,21 | 25,42 | 26,02 | 2.935.500 | | 2004-05-14 | 00:00:00 | 26,02 | 26,33 | 25,40 | 25,59 | 2.287.500 | | 2004-05-17 | 00:00:00 | 25,45 | 25,59 | 24,99 | 25,52 | 3.285.800 | | 2004-05-18 | 00:00:00 | 26,20 | 26,47 | 24,50 | 25,40 | 9.217.500 | | 2004-05-19 | 00:00:00 | 25,70 | 26,10 | 25,16 | 25,21 | 5.705.600 | | 2004-05-20 | 00:00:00 | 25,10 | 25,10 | 24,30 | 24,30 | 3.985.000 | | 2004-05-21 | 00:00:00 | 24,41 | 24,62 | 24,13 | 24,38 | 2.647.200 | | 2004-05-24 | 00:00:00 | 24,52 | 24,75 | 24,25 | 24,35 | 3.215.000 | | 2004-05-25 | 00:00:00 | 24,40 | 24,76 | 23,80 | 24,73 | 4.814.000 | | 2004-05-26 | 00:00:00 | 24,85 | 25,16 | 24,75 | 24,96 | 3.791.900 | | 2004-05-27 | 00:00:00 | 25,08 | 25,59 | 25,00 | 25,41 | 3.937.100 | | 2004-05-28 | 00:00:00 | 25,41 | 25,81 | 25,18 | 25,70 | 3.417.900 | | 2004-06-01 | 00:00:00 | 25,45 | 25,88 | 25,40 | 25,80 | 4.549.900 | | 2004-06-02 | 00:00:00 | 25,81 | 25,87 | 25,20 | 25,40 | 3.056.700 | | 2004-06-03 | 00:00:00 | 25,30 | 25,47 | 25,05 | 25,05 | 3.284.400 | | 2004-06-04 | 00:00:00 | 25,30 | 25,55 | 25,14 | 25,22 | 2.598.200 | | 2004-06-07 | 00:00:00 | 25,45 | 26,58 | 25,42 | 26,51 | 3.609.900 | | 2004-06-08 | 00:00:00 | 26,54 | 26,61 | 26,23 | 26,56 | 2.559.600 | | 2004-06-09 | 00:00:00 | 26,56 | 26,74 | 26,16 | 26,20 | 3.256.200 | | 2004-06-10 | 00:00:00 | 26,15 | 26,37 | 26,02 | 26,30 | 1.652.800 | | 2004-06-14 | 00:00:00 | 26,25 | 26,25 | 25,75 | 25,81 | 2.493.800 | | 2004-06-15 | 00:00:00 | 25,95 | 26,25 | 25,83 | 26,04 | 2.680.100 | | 2004-06-16 | 00:00:00 | 26,11 | 26,11 | 25,80 | 26,07 | 1.519.700 | | 2004-06-17 | 00:00:00 | 25,87 | 25,90 | 25,38 | 25,57 | 2.238.000 | | 2004-06-18 | 00:00:00 | 25,57 | 26,15 | 25,38 | 25,89 | 2.599.800 | | 2004-06-21 | 00:00:00 | 25,89 | 26,04 | 25,52 | 25,58 | 1.614.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
