(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 37,87 | 37,90 | 37,37 | 37,72 | 1.727.400 | | 2006-03-21 | 00:00:00 | 37,60 | 37,72 | 37,00 | 37,12 | 2.571.400 | | 2006-03-22 | 00:00:00 | 37,08 | 37,18 | 36,81 | 37,10 | 3.285.700 | | 2006-03-23 | 00:00:00 | 37,15 | 37,35 | 36,67 | 37,20 | 2.079.400 | | 2006-03-24 | 00:00:00 | 37,10 | 37,50 | 37,05 | 37,37 | 1.785.300 | | 2006-03-27 | 00:00:00 | 37,12 | 37,13 | 36,68 | 36,68 | 2.019.700 | | 2006-03-28 | 00:00:00 | 36,65 | 36,73 | 36,21 | 36,27 | 2.006.600 | | 2006-03-29 | 00:00:00 | 36,29 | 37,08 | 36,29 | 36,96 | 2.727.900 | | 2006-03-30 | 00:00:00 | 36,90 | 37,50 | 36,87 | 37,30 | 2.532.200 | | 2006-03-31 | 00:00:00 | 37,30 | 37,65 | 37,30 | 37,55 | 2.734.200 | | 2006-04-03 | 00:00:00 | 37,80 | 38,36 | 37,70 | 38,10 | 3.023.900 | | 2006-04-04 | 00:00:00 | 38,03 | 38,20 | 37,84 | 38,05 | 1.827.300 | | 2006-04-05 | 00:00:00 | 38,03 | 38,30 | 37,94 | 38,22 | 1.726.900 | | 2006-04-06 | 00:00:00 | 38,15 | 38,55 | 38,10 | 38,50 | 2.354.600 | | 2006-04-07 | 00:00:00 | 38,38 | 38,50 | 37,65 | 37,86 | 2.270.900 | | 2006-04-10 | 00:00:00 | 37,76 | 38,00 | 36,65 | 36,92 | 2.149.700 | | 2006-04-11 | 00:00:00 | 37,10 | 37,25 | 36,45 | 36,97 | 1.608.900 | | 2006-04-12 | 00:00:00 | 36,90 | 37,10 | 36,26 | 36,33 | 1.424.900 | | 2006-04-13 | 00:00:00 | 36,15 | 36,73 | 36,11 | 36,67 | 1.169.400 | | 2006-04-17 | 00:00:00 | 36,66 | 37,04 | 36,50 | 36,86 | 1.682.300 | | 2006-04-18 | 00:00:00 | 37,08 | 38,21 | 36,95 | 37,99 | 3.646.100 | | 2006-04-19 | 00:00:00 | 37,92 | 38,70 | 37,91 | 38,61 | 3.015.700 | | 2006-04-20 | 00:00:00 | 38,68 | 39,45 | 38,63 | 38,97 | 3.494.100 | | 2006-04-21 | 00:00:00 | 39,05 | 39,14 | 38,56 | 38,82 | 2.289.900 | | 2006-04-24 | 00:00:00 | 38,67 | 38,72 | 38,22 | 38,42 | 1.816.300 | | 2006-04-25 | 00:00:00 | 38,43 | 38,98 | 38,40 | 38,87 | 2.262.800 | | 2006-04-26 | 00:00:00 | 38,95 | 39,00 | 38,50 | 38,80 | 1.695.000 | | 2006-04-27 | 00:00:00 | 38,74 | 39,54 | 38,67 | 39,00 | 2.935.800 | | 2006-04-28 | 00:00:00 | 38,90 | 38,96 | 38,38 | 38,42 | 1.985.000 | | 2006-05-01 | 00:00:00 | 38,55 | 39,00 | 38,40 | 38,75 | 2.130.000 | | 2006-05-02 | 00:00:00 | 38,75 | 39,10 | 38,72 | 39,03 | 1.717.400 | | 2006-05-03 | 00:00:00 | 38,95 | 39,02 | 38,57 | 38,93 | 1.368.200 | | 2006-05-04 | 00:00:00 | 38,93 | 39,28 | 38,70 | 38,86 | 2.022.700 | | 2006-05-05 | 00:00:00 | 39,00 | 39,25 | 38,85 | 39,15 | 1.464.500 | | 2006-05-08 | 00:00:00 | 39,10 | 39,45 | 38,96 | 39,00 | 2.187.300 | | 2006-05-09 | 00:00:00 | 39,14 | 39,14 | 38,60 | 38,88 | 1.616.500 | | 2006-05-10 | 00:00:00 | 38,70 | 38,99 | 38,47 | 38,67 | 1.980.400 | | 2006-05-11 | 00:00:00 | 38,40 | 38,75 | 38,17 | 38,67 | 2.556.900 | | 2006-05-12 | 00:00:00 | 38,45 | 38,55 | 37,18 | 37,25 | 3.387.000 | | 2006-05-15 | 00:00:00 | 37,35 | 38,13 | 37,25 | 37,97 | 3.421.100 | | 2006-05-16 | 00:00:00 | 36,25 | 36,59 | 34,69 | 34,85 | 9.654.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
