(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 2023-06-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 17,76 | 17,90 | 17,45 | 17,69 | 2.577.200 | | 2009-05-26 | 00:00:00 | 17,66 | 18,09 | 17,40 | 18,05 | 2.476.100 | | 2009-05-27 | 00:00:00 | 18,09 | 18,30 | 17,83 | 17,89 | 2.688.000 | | 2009-05-28 | 00:00:00 | 18,10 | 18,20 | 17,50 | 17,98 | 2.236.500 | | 2009-05-29 | 00:00:00 | 18,05 | 18,23 | 17,77 | 18,23 | 1.980.900 | | 2009-06-01 | 00:00:00 | 18,44 | 19,21 | 18,44 | 18,88 | 4.123.400 | | 2009-06-02 | 00:00:00 | 18,87 | 19,80 | 18,83 | 19,55 | 3.743.700 | | 2009-06-03 | 00:00:00 | 19,49 | 19,60 | 19,16 | 19,33 | 4.018.700 | | 2009-06-04 | 00:00:00 | 19,39 | 20,22 | 19,39 | 20,04 | 3.153.200 | | 2009-06-05 | 00:00:00 | 20,19 | 20,34 | 19,75 | 19,90 | 2.310.700 | | 2009-06-08 | 00:00:00 | 19,74 | 19,93 | 19,16 | 19,64 | 2.146.300 | | 2009-06-09 | 00:00:00 | 19,76 | 19,85 | 19,47 | 19,72 | 2.950.000 | | 2009-06-10 | 00:00:00 | 19,92 | 19,97 | 19,15 | 19,45 | 2.705.100 | | 2009-06-11 | 00:00:00 | 19,48 | 20,10 | 19,42 | 19,72 | 3.310.900 | | 2009-06-12 | 00:00:00 | 19,67 | 19,67 | 18,94 | 19,36 | 2.627.700 | | 2009-06-15 | 00:00:00 | 19,13 | 19,16 | 18,50 | 18,89 | 2.355.800 | | 2009-06-16 | 00:00:00 | 18,91 | 19,11 | 18,51 | 18,57 | 2.983.300 | | 2009-06-17 | 00:00:00 | 18,65 | 18,74 | 18,32 | 18,38 | 3.122.600 | | 2009-06-18 | 00:00:00 | 18,34 | 18,90 | 18,17 | 18,72 | 2.351.800 | | 2009-06-19 | 00:00:00 | 19,01 | 19,10 | 18,70 | 18,89 | 4.815.900 | | 2009-06-22 | 00:00:00 | 18,76 | 18,86 | 18,34 | 18,40 | 2.894.100 | | 2009-06-23 | 00:00:00 | 18,49 | 18,69 | 18,36 | 18,55 | 2.560.900 | | 2009-06-24 | 00:00:00 | 18,69 | 19,08 | 18,65 | 19,01 | 3.899.000 | | 2009-06-25 | 00:00:00 | 18,96 | 20,07 | 18,87 | 19,96 | 5.052.700 | | 2009-06-26 | 00:00:00 | 19,89 | 20,45 | 19,78 | 20,38 | 3.425.300 | | 2009-06-29 | 00:00:00 | 20,44 | 20,50 | 20,12 | 20,43 | 2.203.000 | | 2009-06-30 | 00:00:00 | 20,46 | 20,56 | 19,98 | 20,31 | 3.886.300 | | 2009-07-01 | 00:00:00 | 20,37 | 20,95 | 20,23 | 20,62 | 3.392.500 | | 2009-07-02 | 00:00:00 | 20,20 | 20,20 | 19,29 | 19,72 | 4.391.200 | | 2009-07-06 | 00:00:00 | 19,68 | 19,68 | 19,28 | 19,55 | 2.513.300 | | 2009-07-07 | 00:00:00 | 19,56 | 19,69 | 18,95 | 18,99 | 2.545.700 | | 2009-07-08 | 00:00:00 | 19,00 | 19,16 | 18,50 | 18,81 | 3.293.200 | | 2009-07-09 | 00:00:00 | 18,86 | 19,02 | 18,68 | 18,88 | 3.106.300 | | 2009-07-10 | 00:00:00 | 18,78 | 19,08 | 18,72 | 18,96 | 2.443.200 | | 2009-07-13 | 00:00:00 | 18,98 | 19,40 | 18,75 | 19,39 | 2.353.600 | | 2009-07-14 | 00:00:00 | 19,25 | 19,60 | 19,25 | 19,49 | 1.668.000 | | 2009-07-15 | 00:00:00 | 19,68 | 20,69 | 19,53 | 20,56 | 3.135.900 | | 2009-07-16 | 00:00:00 | 20,48 | 20,91 | 20,45 | 20,83 | 2.915.500 | | 2009-07-17 | 00:00:00 | 20,84 | 21,01 | 20,54 | 20,96 | 2.055.700 | | 2009-07-20 | 00:00:00 | 21,13 | 21,70 | 21,05 | 21,56 | 2.218.600 | | 2009-07-21 | 00:00:00 | 21,69 | 21,85 | 21,46 | 21,48 | 4.173.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
