(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 32,68 | 32,83 | 31,05 | 31,54 | 6.685.500 | | 2008-02-15 | 00:00:00 | 31,41 | 31,54 | 30,48 | 30,65 | 3.673.000 | | 2008-02-19 | 00:00:00 | 30,94 | 31,10 | 30,67 | 30,93 | 3.903.500 | | 2008-02-20 | 00:00:00 | 30,61 | 31,61 | 30,58 | 31,53 | 3.447.700 | | 2008-02-21 | 00:00:00 | 31,58 | 31,97 | 31,46 | 31,61 | 3.986.500 | | 2008-02-22 | 00:00:00 | 31,43 | 31,58 | 30,78 | 31,41 | 2.225.400 | | 2008-02-25 | 00:00:00 | 31,42 | 31,79 | 31,20 | 31,50 | 3.057.600 | | 2008-02-26 | 00:00:00 | 31,41 | 31,91 | 31,24 | 31,87 | 6.529.000 | | 2008-02-27 | 00:00:00 | 31,74 | 32,44 | 31,65 | 32,03 | 2.070.000 | | 2008-02-28 | 00:00:00 | 31,72 | 31,91 | 31,16 | 31,65 | 2.522.300 | | 2008-02-29 | 00:00:00 | 31,27 | 31,43 | 30,51 | 30,61 | 3.546.800 | | 2008-03-03 | 00:00:00 | 30,63 | 30,84 | 30,30 | 30,74 | 2.025.500 | | 2008-03-04 | 00:00:00 | 30,40 | 30,73 | 29,95 | 30,51 | 3.295.100 | | 2008-03-05 | 00:00:00 | 30,37 | 30,79 | 30,16 | 30,60 | 2.690.800 | | 2008-03-06 | 00:00:00 | 30,51 | 30,70 | 30,10 | 30,14 | 2.113.200 | | 2008-03-07 | 00:00:00 | 29,96 | 30,65 | 29,82 | 30,07 | 2.874.700 | | 2008-03-10 | 00:00:00 | 30,01 | 30,16 | 29,49 | 29,54 | 2.457.800 | | 2008-03-11 | 00:00:00 | 30,15 | 30,41 | 29,45 | 30,34 | 3.065.700 | | 2008-03-12 | 00:00:00 | 30,35 | 31,29 | 30,15 | 30,43 | 2.858.000 | | 2008-03-13 | 00:00:00 | 29,97 | 30,63 | 29,69 | 30,50 | 3.164.300 | | 2008-03-14 | 00:00:00 | 30,66 | 30,66 | 29,35 | 29,64 | 2.907.600 | | 2008-03-17 | 00:00:00 | 28,88 | 29,99 | 28,88 | 29,67 | 3.166.400 | | 2008-03-18 | 00:00:00 | 30,00 | 30,49 | 29,49 | 30,47 | 2.629.900 | | 2008-03-19 | 00:00:00 | 30,56 | 30,83 | 29,35 | 29,35 | 2.396.100 | | 2008-03-20 | 00:00:00 | 29,53 | 29,73 | 29,02 | 29,66 | 4.137.800 | | 2008-03-24 | 00:00:00 | 29,73 | 30,57 | 29,60 | 30,35 | 1.760.200 | | 2008-03-25 | 00:00:00 | 30,30 | 30,48 | 30,02 | 30,32 | 1.426.600 | | 2008-03-26 | 00:00:00 | 30,20 | 30,25 | 29,90 | 29,99 | 1.759.400 | | 2008-03-27 | 00:00:00 | 30,00 | 30,04 | 29,21 | 29,22 | 2.644.600 | | 2008-03-28 | 00:00:00 | 29,31 | 29,74 | 29,30 | 29,58 | 3.196.500 | | 2008-03-31 | 00:00:00 | 29,51 | 29,91 | 29,30 | 29,83 | 2.249.200 | | 2008-04-01 | 00:00:00 | 29,91 | 30,98 | 29,91 | 30,89 | 2.255.000 | | 2008-04-02 | 00:00:00 | 30,98 | 31,65 | 30,88 | 31,23 | 2.466.300 | | 2008-04-03 | 00:00:00 | 30,98 | 31,70 | 30,98 | 31,47 | 1.775.500 | | 2008-04-04 | 00:00:00 | 31,46 | 31,97 | 31,31 | 31,71 | 1.425.400 | | 2008-04-07 | 00:00:00 | 31,72 | 31,99 | 31,52 | 31,57 | 1.330.500 | | 2008-04-08 | 00:00:00 | 31,33 | 31,57 | 31,17 | 31,51 | 1.593.400 | | 2008-04-09 | 00:00:00 | 31,46 | 31,59 | 30,74 | 31,06 | 1.521.200 | | 2008-04-10 | 00:00:00 | 31,00 | 31,25 | 30,77 | 30,94 | 2.337.300 | | 2008-04-11 | 00:00:00 | 30,74 | 30,80 | 30,00 | 30,13 | 1.836.500 | | 2008-04-14 | 00:00:00 | 30,13 | 30,61 | 29,89 | 30,25 | 1.322.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
