(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 | | 2008-04-14 | 00:00:00 | 30,13 | 30,61 | 29,89 | 30,25 | 1.322.900 | | 2008-04-15 | 00:00:00 | 30,35 | 30,46 | 28,79 | 29,15 | 4.687.500 | | 2008-04-16 | 00:00:00 | 29,34 | 30,60 | 29,34 | 30,40 | 2.882.600 | | 2008-04-17 | 00:00:00 | 30,51 | 30,69 | 29,88 | 30,09 | 1.966.100 | | 2008-04-18 | 00:00:00 | 30,63 | 31,30 | 30,54 | 30,97 | 2.172.800 | | 2008-04-21 | 00:00:00 | 30,72 | 30,99 | 30,38 | 30,66 | 1.798.900 | | 2008-04-22 | 00:00:00 | 30,48 | 30,61 | 29,96 | 30,15 | 1.512.000 | | 2008-04-23 | 00:00:00 | 30,14 | 31,19 | 30,13 | 31,04 | 2.317.800 | | 2008-04-24 | 00:00:00 | 31,03 | 31,75 | 30,85 | 31,44 | 2.384.000 | | 2008-04-25 | 00:00:00 | 31,54 | 31,79 | 30,95 | 31,53 | 2.077.600 | | 2008-04-28 | 00:00:00 | 31,60 | 31,68 | 30,60 | 30,66 | 2.521.400 | | 2008-04-29 | 00:00:00 | 30,56 | 30,96 | 30,36 | 30,56 | 2.869.100 | | 2008-04-30 | 00:00:00 | 30,65 | 30,75 | 30,01 | 30,21 | 3.219.500 | | 2008-05-01 | 00:00:00 | 30,20 | 31,15 | 29,89 | 31,10 | 3.225.700 | | 2008-05-02 | 00:00:00 | 31,34 | 32,13 | 31,33 | 32,07 | 3.578.400 | | 2008-05-05 | 00:00:00 | 32,13 | 32,13 | 31,42 | 31,62 | 1.547.600 | | 2008-05-06 | 00:00:00 | 31,35 | 32,01 | 31,08 | 31,82 | 1.698.400 | | 2008-05-07 | 00:00:00 | 31,80 | 32,16 | 31,68 | 31,75 | 2.016.700 | | 2008-05-08 | 00:00:00 | 32,20 | 32,25 | 31,46 | 31,98 | 1.569.200 | | 2008-05-09 | 00:00:00 | 31,58 | 32,14 | 31,41 | 31,90 | 2.730.800 | | 2008-05-12 | 00:00:00 | 32,08 | 32,40 | 31,83 | 32,37 | 3.258.300 | | 2008-05-13 | 00:00:00 | 32,39 | 32,49 | 32,02 | 32,23 | 1.697.900 | | 2008-05-14 | 00:00:00 | 32,45 | 33,25 | 32,23 | 32,53 | 2.928.200 | | 2008-05-15 | 00:00:00 | 34,17 | 35,75 | 34,04 | 35,34 | 8.864.200 | | 2008-05-16 | 00:00:00 | 35,41 | 35,41 | 34,60 | 35,09 | 3.287.000 | | 2008-05-19 | 00:00:00 | 34,85 | 36,86 | 34,75 | 36,24 | 4.869.900 | | 2008-05-20 | 00:00:00 | 35,99 | 35,99 | 35,01 | 35,62 | 2.748.300 | | 2008-05-21 | 00:00:00 | 35,62 | 36,36 | 35,53 | 35,70 | 2.481.300 | | 2008-05-22 | 00:00:00 | 35,68 | 36,26 | 35,58 | 36,02 | 2.180.500 | | 2008-05-23 | 00:00:00 | 35,87 | 36,17 | 35,63 | 35,93 | 2.379.700 | | 2008-05-27 | 00:00:00 | 35,71 | 36,50 | 35,64 | 36,42 | 2.970.400 | | 2008-05-28 | 00:00:00 | 36,44 | 37,09 | 36,20 | 36,95 | 3.067.100 | | 2008-05-29 | 00:00:00 | 36,93 | 37,30 | 36,50 | 37,13 | 2.794.700 | | 2008-05-30 | 00:00:00 | 37,17 | 37,50 | 36,86 | 37,39 | 2.566.200 | | 2008-06-02 | 00:00:00 | 36,93 | 37,27 | 36,61 | 36,90 | 3.406.600 | | 2008-06-03 | 00:00:00 | 37,08 | 37,45 | 36,62 | 36,88 | 2.533.500 | | 2008-06-04 | 00:00:00 | 36,85 | 37,36 | 36,58 | 36,99 | 3.402.300 | | 2008-06-05 | 00:00:00 | 37,05 | 37,75 | 36,92 | 37,65 | 2.071.900 | | 2008-06-06 | 00:00:00 | 37,34 | 37,38 | 36,42 | 36,51 | 2.536.700 | | 2008-06-09 | 00:00:00 | 36,62 | 37,05 | 36,24 | 36,92 | 2.665.400 | | 2008-06-10 | 00:00:00 | 36,37 | 36,91 | 36,34 | 36,75 | 1.721.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
