(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 18,92 | 19,37 | 18,73 | 18,96 | 5.345.600 | | 2009-01-29 | 00:00:00 | 18,78 | 18,85 | 18,43 | 18,57 | 3.278.700 | | 2009-01-30 | 00:00:00 | 18,64 | 18,81 | 17,96 | 18,08 | 3.055.000 | | 2009-02-02 | 00:00:00 | 17,79 | 18,23 | 17,77 | 18,03 | 3.813.100 | | 2009-02-03 | 00:00:00 | 18,03 | 18,30 | 17,75 | 18,21 | 3.438.600 | | 2009-02-04 | 00:00:00 | 18,26 | 18,95 | 18,20 | 18,48 | 2.764.700 | | 2009-02-05 | 00:00:00 | 18,23 | 19,36 | 17,88 | 19,32 | 6.225.900 | | 2009-02-06 | 00:00:00 | 19,09 | 19,69 | 19,09 | 19,30 | 3.059.600 | | 2009-02-09 | 00:00:00 | 19,14 | 19,41 | 18,69 | 19,04 | 3.342.800 | | 2009-02-10 | 00:00:00 | 18,93 | 19,08 | 18,14 | 18,26 | 3.771.300 | | 2009-02-11 | 00:00:00 | 18,50 | 18,55 | 18,10 | 18,37 | 3.135.700 | | 2009-02-12 | 00:00:00 | 18,09 | 18,63 | 17,96 | 18,63 | 4.429.300 | | 2009-02-13 | 00:00:00 | 18,57 | 18,99 | 18,37 | 18,47 | 3.027.600 | | 2009-02-17 | 00:00:00 | 17,67 | 17,98 | 17,25 | 17,65 | 5.343.200 | | 2009-02-18 | 00:00:00 | 16,00 | 17,22 | 15,87 | 16,05 | 10.706.900 | | 2009-02-19 | 00:00:00 | 16,10 | 16,19 | 15,50 | 15,56 | 5.649.700 | | 2009-02-20 | 00:00:00 | 15,32 | 15,45 | 14,97 | 15,18 | 5.113.700 | | 2009-02-23 | 00:00:00 | 15,33 | 15,44 | 14,23 | 14,28 | 4.743.600 | | 2009-02-24 | 00:00:00 | 14,44 | 15,04 | 14,31 | 14,91 | 3.786.200 | | 2009-02-25 | 00:00:00 | 14,62 | 14,92 | 14,30 | 14,66 | 4.696.300 | | 2009-02-26 | 00:00:00 | 14,84 | 14,96 | 14,14 | 14,21 | 4.783.800 | | 2009-02-27 | 00:00:00 | 13,90 | 14,25 | 13,80 | 13,87 | 3.930.200 | | 2009-03-02 | 00:00:00 | 13,60 | 13,70 | 12,61 | 12,68 | 4.288.200 | | 2009-03-03 | 00:00:00 | 12,89 | 13,06 | 12,42 | 12,68 | 5.046.600 | | 2009-03-04 | 00:00:00 | 12,92 | 13,56 | 12,73 | 13,31 | 3.882.400 | | 2009-03-05 | 00:00:00 | 12,98 | 13,23 | 12,51 | 12,54 | 6.922.900 | | 2009-03-06 | 00:00:00 | 12,46 | 13,09 | 12,02 | 12,65 | 4.864.500 | | 2009-03-09 | 00:00:00 | 12,50 | 12,98 | 12,35 | 12,44 | 4.304.400 | | 2009-03-10 | 00:00:00 | 12,71 | 13,47 | 12,63 | 13,43 | 4.709.800 | | 2009-03-11 | 00:00:00 | 13,56 | 13,96 | 13,39 | 13,53 | 3.832.800 | | 2009-03-12 | 00:00:00 | 13,46 | 13,89 | 13,06 | 13,81 | 3.660.000 | | 2009-03-13 | 00:00:00 | 13,85 | 14,14 | 13,79 | 13,99 | 2.609.800 | | 2009-03-16 | 00:00:00 | 14,14 | 14,25 | 13,76 | 13,76 | 2.166.200 | | 2009-03-17 | 00:00:00 | 13,90 | 14,42 | 13,70 | 14,42 | 2.542.700 | | 2009-03-18 | 00:00:00 | 14,45 | 14,94 | 14,29 | 14,53 | 3.577.900 | | 2009-03-19 | 00:00:00 | 14,60 | 14,93 | 14,45 | 14,74 | 2.792.900 | | 2009-03-20 | 00:00:00 | 14,75 | 14,95 | 14,29 | 14,43 | 4.246.800 | | 2009-03-23 | 00:00:00 | 15,00 | 15,89 | 15,00 | 15,89 | 4.630.400 | | 2009-03-24 | 00:00:00 | 15,66 | 16,06 | 15,63 | 15,79 | 2.718.900 | | 2009-03-25 | 00:00:00 | 16,00 | 16,43 | 15,54 | 15,96 | 2.929.400 | | 2009-03-26 | 00:00:00 | 16,05 | 17,18 | 15,81 | 17,14 | 5.979.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
