(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 28,33 | 28,77 | 28,33 | 28,63 | 3.233.200 | | 2009-09-17 | 00:00:00 | 28,59 | 28,82 | 28,18 | 28,49 | 3.919.000 | | 2009-09-18 | 00:00:00 | 28,69 | 28,73 | 27,82 | 28,37 | 4.436.700 | | 2009-09-21 | 00:00:00 | 28,73 | 29,38 | 28,62 | 28,81 | 5.618.700 | | 2009-09-22 | 00:00:00 | 28,96 | 28,96 | 28,39 | 28,53 | 4.730.800 | | 2009-09-23 | 00:00:00 | 28,59 | 28,83 | 28,15 | 28,27 | 4.454.800 | | 2009-09-24 | 00:00:00 | 28,38 | 28,45 | 27,58 | 27,83 | 2.975.100 | | 2009-09-25 | 00:00:00 | 27,77 | 27,84 | 27,48 | 27,58 | 3.689.200 | | 2009-09-28 | 00:00:00 | 27,69 | 28,23 | 27,49 | 27,89 | 2.100.100 | | 2009-09-29 | 00:00:00 | 27,80 | 28,13 | 27,71 | 27,90 | 3.125.500 | | 2009-09-30 | 00:00:00 | 28,00 | 28,07 | 27,51 | 27,83 | 4.530.800 | | 2009-10-01 | 00:00:00 | 26,63 | 27,32 | 26,31 | 26,61 | 5.458.600 | | 2009-10-02 | 00:00:00 | 26,41 | 26,47 | 25,95 | 26,31 | 3.574.400 | | 2009-10-05 | 00:00:00 | 26,29 | 26,98 | 26,21 | 26,82 | 3.191.200 | | 2009-10-06 | 00:00:00 | 27,17 | 27,47 | 26,92 | 27,22 | 2.887.400 | | 2009-10-07 | 00:00:00 | 27,07 | 27,20 | 26,89 | 27,10 | 1.589.600 | | 2009-10-08 | 00:00:00 | 27,50 | 27,75 | 27,31 | 27,40 | 3.365.500 | | 2009-10-09 | 00:00:00 | 27,39 | 27,54 | 27,36 | 27,47 | 2.086.300 | | 2009-10-12 | 00:00:00 | 27,59 | 27,71 | 27,33 | 27,46 | 1.895.100 | | 2009-10-13 | 00:00:00 | 27,41 | 27,53 | 27,15 | 27,29 | 1.422.700 | | 2009-10-14 | 00:00:00 | 27,68 | 27,73 | 27,47 | 27,59 | 2.770.600 | | 2009-10-15 | 00:00:00 | 27,49 | 27,67 | 27,40 | 27,62 | 2.827.700 | | 2009-10-16 | 00:00:00 | 27,42 | 27,49 | 26,94 | 27,21 | 3.026.700 | | 2009-10-19 | 00:00:00 | 27,34 | 27,55 | 27,07 | 27,40 | 2.038.700 | | 2009-10-20 | 00:00:00 | 27,31 | 27,38 | 26,36 | 26,47 | 3.933.200 | | 2009-10-21 | 00:00:00 | 26,49 | 27,26 | 26,42 | 26,88 | 4.431.500 | | 2009-10-22 | 00:00:00 | 27,10 | 27,10 | 26,34 | 26,87 | 2.766.300 | | 2009-10-23 | 00:00:00 | 27,20 | 27,20 | 26,04 | 26,20 | 2.811.300 | | 2009-10-26 | 00:00:00 | 26,19 | 26,70 | 25,68 | 25,71 | 2.905.700 | | 2009-10-27 | 00:00:00 | 25,70 | 26,05 | 25,54 | 25,73 | 3.434.900 | | 2009-10-28 | 00:00:00 | 25,56 | 25,71 | 25,20 | 25,32 | 3.935.800 | | 2009-10-29 | 00:00:00 | 25,49 | 25,91 | 25,35 | 25,73 | 2.493.400 | | 2009-10-30 | 00:00:00 | 25,71 | 25,81 | 24,61 | 24,74 | 5.442.300 | | 2009-11-02 | 00:00:00 | 24,74 | 25,30 | 24,69 | 25,07 | 4.059.800 | | 2009-11-03 | 00:00:00 | 25,02 | 25,19 | 24,75 | 25,03 | 2.307.500 | | 2009-11-04 | 00:00:00 | 25,14 | 25,58 | 25,00 | 25,05 | 3.146.800 | | 2009-11-05 | 00:00:00 | 25,32 | 26,19 | 25,30 | 26,13 | 2.640.000 | | 2009-11-06 | 00:00:00 | 26,48 | 26,48 | 25,94 | 26,17 | 2.443.500 | | 2009-11-09 | 00:00:00 | 26,43 | 26,96 | 26,35 | 26,96 | 1.903.800 | | 2009-11-10 | 00:00:00 | 27,01 | 27,20 | 26,79 | 27,00 | 2.644.300 | | 2009-11-11 | 00:00:00 | 27,32 | 27,46 | 27,02 | 27,46 | 3.234.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
