(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 | | 2005-04-06 | 00:00:00 | 21,35 | 21,75 | 21,35 | 21,66 | 2.142.100 | | 2005-04-07 | 00:00:00 | 21,60 | 21,64 | 21,38 | 21,58 | 2.913.000 | | 2005-04-08 | 00:00:00 | 21,55 | 21,74 | 21,37 | 21,37 | 1.915.500 | | 2005-04-11 | 00:00:00 | 21,34 | 21,37 | 21,01 | 21,14 | 2.990.200 | | 2005-04-12 | 00:00:00 | 21,00 | 21,46 | 20,80 | 21,36 | 2.619.000 | | 2005-04-13 | 00:00:00 | 21,25 | 21,45 | 20,75 | 20,81 | 2.344.600 | | 2005-04-14 | 00:00:00 | 20,81 | 21,01 | 20,62 | 20,67 | 2.092.700 | | 2005-04-15 | 00:00:00 | 20,47 | 20,53 | 20,11 | 20,40 | 3.417.600 | | 2005-04-18 | 00:00:00 | 20,37 | 20,79 | 20,37 | 20,67 | 2.451.300 | | 2005-04-19 | 00:00:00 | 20,68 | 20,92 | 20,66 | 20,77 | 2.580.700 | | 2005-04-20 | 00:00:00 | 20,84 | 21,00 | 20,46 | 20,51 | 1.947.100 | | 2005-04-21 | 00:00:00 | 20,68 | 21,38 | 20,68 | 21,31 | 2.209.800 | | 2005-04-22 | 00:00:00 | 21,22 | 21,33 | 20,91 | 21,10 | 2.119.500 | | 2005-04-25 | 00:00:00 | 21,18 | 21,50 | 20,99 | 21,32 | 2.194.900 | | 2005-04-26 | 00:00:00 | 21,28 | 21,68 | 21,20 | 21,34 | 1.990.100 | | 2005-04-27 | 00:00:00 | 21,28 | 21,45 | 20,95 | 21,23 | 1.738.000 | | 2005-04-28 | 00:00:00 | 21,10 | 21,18 | 20,65 | 20,65 | 1.880.800 | | 2005-04-29 | 00:00:00 | 20,80 | 20,85 | 20,44 | 20,75 | 2.584.000 | | 2005-05-02 | 00:00:00 | 20,75 | 21,03 | 20,72 | 20,97 | 1.551.300 | | 2005-05-03 | 00:00:00 | 20,90 | 21,31 | 20,89 | 21,18 | 1.614.700 | | 2005-05-04 | 00:00:00 | 21,20 | 21,42 | 21,12 | 21,25 | 2.848.900 | | 2005-05-05 | 00:00:00 | 21,18 | 21,45 | 20,99 | 21,08 | 2.563.100 | | 2005-05-06 | 00:00:00 | 21,15 | 21,56 | 21,13 | 21,50 | 1.557.600 | | 2005-05-09 | 00:00:00 | 21,40 | 21,98 | 21,31 | 21,89 | 1.989.300 | | 2005-05-10 | 00:00:00 | 21,67 | 21,92 | 21,60 | 21,86 | 1.928.100 | | 2005-05-11 | 00:00:00 | 21,85 | 22,23 | 21,80 | 22,20 | 2.126.600 | | 2005-05-12 | 00:00:00 | 22,25 | 22,71 | 21,67 | 21,97 | 3.922.600 | | 2005-05-13 | 00:00:00 | 22,00 | 22,29 | 21,87 | 21,99 | 3.190.700 | | 2005-05-16 | 00:00:00 | 21,85 | 21,90 | 21,38 | 21,56 | 4.541.200 | | 2005-05-17 | 00:00:00 | 21,90 | 22,60 | 21,21 | 22,48 | 4.394.400 | | 2005-05-18 | 00:00:00 | 22,44 | 23,18 | 22,23 | 22,92 | 2.715.400 | | 2005-05-19 | 00:00:00 | 22,92 | 23,12 | 22,85 | 23,07 | 1.534.100 | | 2005-05-20 | 00:00:00 | 23,10 | 23,46 | 22,82 | 23,41 | 1.689.400 | | 2005-05-23 | 00:00:00 | 23,32 | 23,69 | 23,30 | 23,63 | 2.291.500 | | 2005-05-24 | 00:00:00 | 23,50 | 23,98 | 23,43 | 23,89 | 2.119.600 | | 2005-05-25 | 00:00:00 | 23,71 | 23,75 | 23,35 | 23,53 | 1.524.000 | | 2005-05-26 | 00:00:00 | 23,54 | 23,85 | 23,54 | 23,76 | 1.292.500 | | 2005-05-27 | 00:00:00 | 23,75 | 23,96 | 23,67 | 23,91 | 827.100 | | 2005-05-31 | 00:00:00 | 23,75 | 24,15 | 23,71 | 24,01 | 2.054.100 | | 2005-06-01 | 00:00:00 | 24,01 | 24,38 | 23,95 | 24,18 | 1.408.700 | | 2005-06-02 | 00:00:00 | 23,98 | 24,33 | 23,96 | 24,19 | 1.589.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
