(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 | | 2008-06-10 | 00:00:00 | 36,37 | 36,91 | 36,34 | 36,75 | 1.721.100 | | 2008-06-11 | 00:00:00 | 36,14 | 36,83 | 36,14 | 36,25 | 1.886.000 | | 2008-06-12 | 00:00:00 | 36,37 | 37,48 | 36,37 | 36,89 | 2.495.900 | | 2008-06-13 | 00:00:00 | 36,95 | 37,31 | 36,60 | 37,31 | 2.173.000 | | 2008-06-16 | 00:00:00 | 37,00 | 37,73 | 36,52 | 37,35 | 4.738.800 | | 2008-06-17 | 00:00:00 | 37,48 | 37,78 | 36,81 | 37,41 | 3.396.900 | | 2008-06-18 | 00:00:00 | 37,10 | 37,58 | 36,99 | 37,38 | 2.642.900 | | 2008-06-19 | 00:00:00 | 37,43 | 38,00 | 37,27 | 37,90 | 2.592.100 | | 2008-06-20 | 00:00:00 | 37,54 | 37,77 | 37,00 | 37,57 | 4.313.000 | | 2008-06-23 | 00:00:00 | 37,66 | 37,81 | 37,05 | 37,08 | 3.057.700 | | 2008-06-24 | 00:00:00 | 36,93 | 37,05 | 36,18 | 36,63 | 2.898.700 | | 2008-06-25 | 00:00:00 | 35,90 | 37,28 | 35,90 | 36,94 | 2.549.100 | | 2008-06-26 | 00:00:00 | 36,57 | 36,63 | 35,53 | 35,70 | 2.730.500 | | 2008-06-27 | 00:00:00 | 35,60 | 35,97 | 35,38 | 35,59 | 3.587.500 | | 2008-06-30 | 00:00:00 | 35,70 | 35,99 | 35,35 | 35,54 | 2.965.000 | | 2008-07-01 | 00:00:00 | 35,04 | 35,77 | 34,93 | 35,57 | 3.233.700 | | 2008-07-02 | 00:00:00 | 35,63 | 36,07 | 35,28 | 35,36 | 2.641.400 | | 2008-07-03 | 00:00:00 | 35,53 | 35,69 | 34,60 | 34,73 | 3.865.800 | | 2008-07-07 | 00:00:00 | 34,81 | 35,71 | 34,53 | 35,07 | 4.100.000 | | 2008-07-08 | 00:00:00 | 35,01 | 36,02 | 34,95 | 35,93 | 3.346.900 | | 2008-07-09 | 00:00:00 | 36,11 | 36,17 | 35,09 | 35,09 | 2.078.500 | | 2008-07-10 | 00:00:00 | 35,21 | 35,49 | 34,86 | 35,37 | 2.449.000 | | 2008-07-11 | 00:00:00 | 35,03 | 36,15 | 34,64 | 35,69 | 2.419.600 | | 2008-07-14 | 00:00:00 | 36,05 | 36,05 | 35,02 | 35,14 | 2.059.900 | | 2008-07-15 | 00:00:00 | 34,74 | 35,25 | 34,55 | 34,83 | 3.102.200 | | 2008-07-16 | 00:00:00 | 34,70 | 35,44 | 34,67 | 35,12 | 2.960.500 | | 2008-07-17 | 00:00:00 | 34,40 | 35,31 | 34,40 | 35,14 | 3.077.700 | | 2008-07-18 | 00:00:00 | 35,16 | 35,64 | 34,71 | 35,57 | 2.693.400 | | 2008-07-21 | 00:00:00 | 35,77 | 35,77 | 35,09 | 35,33 | 1.423.000 | | 2008-07-22 | 00:00:00 | 35,01 | 35,16 | 34,55 | 35,13 | 2.626.600 | | 2008-07-23 | 00:00:00 | 35,24 | 36,09 | 35,13 | 36,00 | 2.806.500 | | 2008-07-24 | 00:00:00 | 35,87 | 36,15 | 35,50 | 35,69 | 2.655.700 | | 2008-07-25 | 00:00:00 | 35,83 | 36,28 | 35,79 | 36,21 | 2.515.900 | | 2008-07-28 | 00:00:00 | 36,18 | 36,41 | 35,82 | 35,83 | 2.336.100 | | 2008-07-29 | 00:00:00 | 35,48 | 36,40 | 35,48 | 36,13 | 1.966.400 | | 2008-07-30 | 00:00:00 | 36,24 | 36,92 | 36,10 | 36,71 | 1.691.400 | | 2008-07-31 | 00:00:00 | 36,51 | 36,66 | 36,02 | 36,06 | 1.938.500 | | 2008-08-01 | 00:00:00 | 36,14 | 36,27 | 35,26 | 35,86 | 2.487.800 | | 2008-08-04 | 00:00:00 | 35,75 | 35,97 | 35,30 | 35,34 | 1.695.900 | | 2008-08-05 | 00:00:00 | 35,70 | 36,26 | 35,49 | 36,09 | 2.449.300 | | 2008-08-06 | 00:00:00 | 35,89 | 36,65 | 35,73 | 36,64 | 1.898.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
