(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 18,61 | 18,86 | 18,43 | 18,83 | 950.800 | | 2008-12-01 | 00:00:00 | 18,42 | 18,42 | 17,24 | 17,26 | 2.754.100 | | 2008-12-02 | 00:00:00 | 17,53 | 18,00 | 16,95 | 17,64 | 2.980.000 | | 2008-12-03 | 00:00:00 | 17,22 | 18,31 | 16,99 | 18,20 | 3.112.000 | | 2008-12-04 | 00:00:00 | 17,87 | 18,39 | 17,24 | 17,51 | 2.478.700 | | 2008-12-05 | 00:00:00 | 17,36 | 17,48 | 16,37 | 17,26 | 4.798.400 | | 2008-12-08 | 00:00:00 | 17,67 | 18,06 | 17,06 | 17,24 | 5.592.300 | | 2008-12-09 | 00:00:00 | 17,01 | 18,11 | 16,68 | 17,93 | 9.380.200 | | 2008-12-10 | 00:00:00 | 18,03 | 18,23 | 17,34 | 18,19 | 8.629.600 | | 2008-12-11 | 00:00:00 | 17,82 | 18,42 | 17,67 | 18,13 | 5.989.600 | | 2008-12-12 | 00:00:00 | 17,50 | 17,63 | 16,64 | 17,39 | 6.139.400 | | 2008-12-15 | 00:00:00 | 17,40 | 17,50 | 16,24 | 16,48 | 4.452.600 | | 2008-12-16 | 00:00:00 | 16,41 | 16,96 | 16,14 | 16,32 | 6.610.500 | | 2008-12-17 | 00:00:00 | 16,20 | 16,50 | 15,98 | 16,33 | 8.940.600 | | 2008-12-18 | 00:00:00 | 16,43 | 16,72 | 16,07 | 16,28 | 11.193.900 | | 2008-12-19 | 00:00:00 | 16,26 | 16,81 | 16,12 | 16,28 | 14.798.800 | | 2008-12-22 | 00:00:00 | 16,30 | 16,30 | 15,49 | 15,81 | 4.101.800 | | 2008-12-23 | 00:00:00 | 16,03 | 16,04 | 15,35 | 15,62 | 3.017.200 | | 2008-12-24 | 00:00:00 | 15,60 | 15,73 | 15,48 | 15,58 | 930.000 | | 2008-12-26 | 00:00:00 | 15,60 | 15,72 | 15,38 | 15,45 | 3.019.400 | | 2008-12-29 | 00:00:00 | 15,46 | 15,47 | 14,76 | 14,99 | 3.574.800 | | 2008-12-30 | 00:00:00 | 15,10 | 15,14 | 14,88 | 14,88 | 7.262.900 | | 2008-12-31 | 00:00:00 | 14,92 | 15,83 | 14,92 | 15,63 | 4.588.700 | | 2009-01-02 | 00:00:00 | 15,60 | 16,30 | 15,51 | 16,24 | 3.030.200 | | 2009-01-05 | 00:00:00 | 16,12 | 17,09 | 16,00 | 16,79 | 5.129.700 | | 2009-01-06 | 00:00:00 | 17,10 | 18,71 | 16,89 | 18,13 | 8.465.100 | | 2009-01-07 | 00:00:00 | 17,85 | 18,46 | 17,69 | 18,23 | 7.134.600 | | 2009-01-08 | 00:00:00 | 18,16 | 18,48 | 17,80 | 18,35 | 4.465.600 | | 2009-01-09 | 00:00:00 | 18,31 | 18,93 | 18,02 | 18,52 | 4.947.800 | | 2009-01-12 | 00:00:00 | 18,86 | 19,12 | 18,37 | 18,52 | 6.174.100 | | 2009-01-13 | 00:00:00 | 18,20 | 19,36 | 18,20 | 19,06 | 6.510.900 | | 2009-01-14 | 00:00:00 | 18,40 | 18,70 | 18,04 | 18,45 | 6.544.200 | | 2009-01-15 | 00:00:00 | 18,47 | 19,34 | 18,19 | 19,12 | 6.559.300 | | 2009-01-16 | 00:00:00 | 19,47 | 19,98 | 18,88 | 19,51 | 5.137.300 | | 2009-01-20 | 00:00:00 | 20,01 | 20,04 | 18,45 | 18,55 | 5.391.600 | | 2009-01-21 | 00:00:00 | 18,81 | 19,31 | 18,58 | 19,26 | 4.035.500 | | 2009-01-22 | 00:00:00 | 18,91 | 19,19 | 18,45 | 18,90 | 4.157.300 | | 2009-01-23 | 00:00:00 | 18,57 | 19,05 | 18,01 | 18,64 | 4.440.700 | | 2009-01-26 | 00:00:00 | 18,69 | 19,36 | 18,60 | 18,91 | 4.147.300 | | 2009-01-27 | 00:00:00 | 18,91 | 19,09 | 18,30 | 18,70 | 4.730.800 | | 2009-01-28 | 00:00:00 | 18,92 | 19,37 | 18,73 | 18,96 | 5.345.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
