(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 28,36 | 28,39 | 27,59 | 27,79 | 3.314.700 | | 2010-07-06 | 00:00:00 | 28,35 | 28,57 | 27,53 | 27,75 | 3.778.200 | | 2010-07-07 | 00:00:00 | 27,79 | 28,64 | 27,72 | 28,57 | 3.300.800 | | 2010-07-08 | 00:00:00 | 28,77 | 28,95 | 28,38 | 28,81 | 3.661.000 | | 2010-07-09 | 00:00:00 | 28,88 | 28,95 | 28,45 | 28,65 | 2.372.400 | | 2010-07-12 | 00:00:00 | 28,51 | 28,72 | 28,03 | 28,20 | 3.748.300 | | 2010-07-13 | 00:00:00 | 28,47 | 28,95 | 28,42 | 28,75 | 4.092.900 | | 2010-07-14 | 00:00:00 | 28,62 | 29,25 | 28,58 | 28,69 | 4.209.200 | | 2010-07-15 | 00:00:00 | 28,62 | 28,73 | 28,13 | 28,40 | 4.150.100 | | 2010-07-16 | 00:00:00 | 28,20 | 28,29 | 26,97 | 27,03 | 6.347.900 | | 2010-07-19 | 00:00:00 | 27,29 | 27,71 | 27,07 | 27,54 | 5.664.900 | | 2010-07-20 | 00:00:00 | 27,03 | 27,55 | 26,74 | 27,52 | 4.361.100 | | 2010-07-21 | 00:00:00 | 27,68 | 28,20 | 27,41 | 27,58 | 4.452.900 | | 2010-07-22 | 00:00:00 | 27,95 | 28,87 | 27,95 | 28,72 | 3.649.500 | | 2010-07-23 | 00:00:00 | 28,56 | 29,41 | 28,45 | 29,30 | 3.715.400 | | 2010-07-26 | 00:00:00 | 29,22 | 29,67 | 29,11 | 29,64 | 2.125.700 | | 2010-07-27 | 00:00:00 | 29,73 | 29,73 | 28,81 | 28,87 | 3.341.100 | | 2010-07-28 | 00:00:00 | 28,79 | 29,27 | 28,74 | 28,78 | 3.115.700 | | 2010-07-29 | 00:00:00 | 28,97 | 29,15 | 27,78 | 28,15 | 4.408.600 | | 2010-07-30 | 00:00:00 | 27,78 | 28,17 | 27,66 | 27,93 | 3.694.400 | | 2010-08-02 | 00:00:00 | 28,35 | 28,97 | 28,20 | 28,82 | 2.898.700 | | 2010-08-03 | 00:00:00 | 28,61 | 28,73 | 27,80 | 27,84 | 4.240.200 | | 2010-08-04 | 00:00:00 | 27,86 | 28,35 | 27,75 | 28,29 | 2.352.600 | | 2010-08-05 | 00:00:00 | 28,03 | 28,63 | 27,96 | 28,46 | 2.068.300 | | 2010-08-06 | 00:00:00 | 28,18 | 28,75 | 28,07 | 28,73 | 3.377.800 | | 2010-08-09 | 00:00:00 | 28,92 | 29,87 | 28,87 | 29,82 | 3.689.000 | | 2010-08-10 | 00:00:00 | 29,44 | 29,68 | 29,13 | 29,46 | 3.486.700 | | 2010-08-11 | 00:00:00 | 28,86 | 28,90 | 27,98 | 28,22 | 2.827.200 | | 2010-08-12 | 00:00:00 | 27,65 | 27,78 | 27,41 | 27,53 | 3.256.700 | | 2010-08-13 | 00:00:00 | 27,39 | 27,85 | 27,30 | 27,35 | 2.447.000 | | 2010-08-16 | 00:00:00 | 27,11 | 27,68 | 27,00 | 27,16 | 3.316.100 | | 2010-08-17 | 00:00:00 | 28,75 | 29,53 | 28,42 | 29,28 | 7.300.800 | | 2010-08-18 | 00:00:00 | 29,33 | 29,66 | 29,07 | 29,44 | 3.044.000 | | 2010-08-19 | 00:00:00 | 29,25 | 29,26 | 28,22 | 28,54 | 3.383.300 | | 2010-08-20 | 00:00:00 | 28,26 | 28,66 | 27,99 | 28,56 | 3.373.900 | | 2010-08-23 | 00:00:00 | 28,74 | 28,79 | 27,92 | 27,96 | 3.122.800 | | 2010-08-24 | 00:00:00 | 27,52 | 27,67 | 27,09 | 27,36 | 2.934.800 | | 2010-08-25 | 00:00:00 | 27,14 | 27,83 | 26,68 | 27,69 | 4.369.600 | | 2010-08-26 | 00:00:00 | 27,88 | 28,13 | 27,49 | 27,51 | 2.951.200 | | 2010-08-27 | 00:00:00 | 27,69 | 28,05 | 27,03 | 27,96 | 3.346.000 | | 2010-08-30 | 00:00:00 | 27,77 | 28,18 | 27,68 | 27,68 | 2.592.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
