(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 | | 2007-08-23 | 00:00:00 | 34,50 | 34,82 | 34,14 | 34,64 | 2.139.900 | | 2007-08-24 | 00:00:00 | 34,69 | 35,26 | 34,52 | 35,20 | 1.660.200 | | 2007-08-27 | 00:00:00 | 35,12 | 35,34 | 34,87 | 35,14 | 1.783.400 | | 2007-08-28 | 00:00:00 | 34,95 | 35,22 | 34,60 | 34,67 | 3.081.300 | | 2007-08-29 | 00:00:00 | 34,98 | 35,62 | 34,93 | 35,62 | 1.888.900 | | 2007-08-30 | 00:00:00 | 35,48 | 36,15 | 35,22 | 35,83 | 1.788.900 | | 2007-08-31 | 00:00:00 | 36,30 | 36,54 | 36,07 | 36,40 | 2.265.300 | | 2007-09-04 | 00:00:00 | 36,59 | 36,68 | 36,01 | 36,46 | 1.584.700 | | 2007-09-05 | 00:00:00 | 36,11 | 36,20 | 35,86 | 36,16 | 2.086.500 | | 2007-09-06 | 00:00:00 | 36,01 | 36,58 | 35,84 | 36,58 | 1.520.400 | | 2007-09-07 | 00:00:00 | 36,09 | 36,46 | 36,05 | 36,28 | 2.044.800 | | 2007-09-10 | 00:00:00 | 36,43 | 36,50 | 35,76 | 36,10 | 2.005.900 | | 2007-09-11 | 00:00:00 | 36,20 | 36,50 | 36,02 | 36,31 | 2.185.200 | | 2007-09-12 | 00:00:00 | 36,13 | 36,50 | 35,99 | 36,29 | 1.806.900 | | 2007-09-13 | 00:00:00 | 36,43 | 36,50 | 36,22 | 36,34 | 1.366.200 | | 2007-09-14 | 00:00:00 | 36,23 | 36,59 | 35,97 | 36,16 | 1.748.400 | | 2007-09-17 | 00:00:00 | 35,98 | 36,25 | 35,77 | 36,03 | 998.400 | | 2007-09-18 | 00:00:00 | 36,14 | 37,40 | 36,14 | 37,20 | 1.969.300 | | 2007-09-19 | 00:00:00 | 37,25 | 37,53 | 37,05 | 37,26 | 2.298.900 | | 2007-09-20 | 00:00:00 | 37,11 | 37,26 | 36,86 | 37,02 | 1.550.000 | | 2007-09-21 | 00:00:00 | 37,12 | 37,40 | 36,61 | 36,91 | 3.171.200 | | 2007-09-24 | 00:00:00 | 36,77 | 37,01 | 36,35 | 36,56 | 1.698.300 | | 2007-09-25 | 00:00:00 | 36,40 | 36,96 | 36,36 | 36,77 | 1.527.400 | | 2007-09-26 | 00:00:00 | 37,15 | 37,15 | 36,75 | 36,93 | 1.963.800 | | 2007-09-27 | 00:00:00 | 37,00 | 37,21 | 36,77 | 36,98 | 1.901.200 | | 2007-09-28 | 00:00:00 | 36,90 | 37,16 | 36,62 | 36,88 | 2.267.100 | | 2007-10-01 | 00:00:00 | 36,97 | 37,50 | 36,90 | 37,01 | 3.638.700 | | 2007-10-02 | 00:00:00 | 36,90 | 37,25 | 36,90 | 37,00 | 2.082.200 | | 2007-10-03 | 00:00:00 | 36,94 | 37,05 | 36,43 | 36,83 | 1.349.600 | | 2007-10-04 | 00:00:00 | 36,87 | 37,33 | 36,86 | 37,20 | 1.992.900 | | 2007-10-05 | 00:00:00 | 37,40 | 37,93 | 37,35 | 37,79 | 1.547.000 | | 2007-10-08 | 00:00:00 | 37,73 | 37,99 | 37,63 | 37,89 | 999.000 | | 2007-10-09 | 00:00:00 | 37,91 | 38,19 | 37,87 | 38,16 | 1.313.200 | | 2007-10-10 | 00:00:00 | 38,07 | 38,19 | 37,69 | 37,87 | 1.186.400 | | 2007-10-11 | 00:00:00 | 37,99 | 38,24 | 37,20 | 37,29 | 1.746.700 | | 2007-10-12 | 00:00:00 | 37,38 | 37,81 | 37,17 | 37,61 | 874.500 | | 2007-10-15 | 00:00:00 | 37,91 | 38,65 | 37,61 | 38,18 | 2.105.900 | | 2007-10-16 | 00:00:00 | 38,57 | 39,32 | 38,06 | 38,30 | 2.622.700 | | 2007-10-17 | 00:00:00 | 38,55 | 38,85 | 37,97 | 38,37 | 2.286.000 | | 2007-10-18 | 00:00:00 | 38,45 | 38,60 | 38,04 | 38,43 | 693.400 | | 2007-10-19 | 00:00:00 | 38,41 | 38,41 | 37,22 | 37,30 | 1.777.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
