(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-26 | 00:00:00 | 34,63 | 35,00 | 34,40 | 34,80 | 3.200.100 | | 2010-10-27 | 00:00:00 | 34,48 | 34,76 | 34,17 | 34,59 | 1.656.800 | | 2010-10-28 | 00:00:00 | 35,13 | 35,33 | 34,42 | 34,92 | 2.396.000 | | 2010-10-29 | 00:00:00 | 34,82 | 35,01 | 34,62 | 34,80 | 1.933.900 | | 2010-11-01 | 00:00:00 | 34,94 | 35,12 | 34,38 | 34,75 | 2.064.000 | | 2010-11-02 | 00:00:00 | 34,98 | 35,19 | 34,78 | 35,06 | 2.095.900 | | 2010-11-03 | 00:00:00 | 35,18 | 35,28 | 34,56 | 35,11 | 2.398.300 | | 2010-11-04 | 00:00:00 | 35,50 | 36,04 | 35,41 | 35,99 | 2.758.700 | | 2010-11-05 | 00:00:00 | 35,97 | 36,40 | 35,85 | 36,38 | 2.334.200 | | 2010-11-08 | 00:00:00 | 36,15 | 36,38 | 35,84 | 36,18 | 1.863.900 | | 2010-11-09 | 00:00:00 | 36,18 | 36,18 | 35,24 | 35,48 | 3.191.100 | | 2010-11-10 | 00:00:00 | 35,46 | 35,66 | 34,89 | 35,26 | 3.319.900 | | 2010-11-11 | 00:00:00 | 34,80 | 35,80 | 34,48 | 35,73 | 3.787.500 | | 2010-11-12 | 00:00:00 | 35,90 | 37,55 | 35,51 | 36,36 | 7.074.800 | | 2010-11-15 | 00:00:00 | 36,54 | 36,62 | 35,77 | 36,20 | 4.829.800 | | 2010-11-16 | 00:00:00 | 35,81 | 35,85 | 34,80 | 35,04 | 4.931.900 | | 2010-11-17 | 00:00:00 | 35,00 | 35,35 | 34,84 | 35,21 | 2.780.000 | | 2010-11-18 | 00:00:00 | 35,64 | 36,40 | 35,52 | 36,23 | 2.957.900 | | 2010-11-19 | 00:00:00 | 36,17 | 36,47 | 35,78 | 36,46 | 2.135.400 | | 2010-11-22 | 00:00:00 | 36,15 | 36,57 | 35,80 | 36,28 | 2.286.000 | | 2010-11-23 | 00:00:00 | 35,86 | 35,86 | 35,12 | 35,43 | 2.289.200 | | 2010-11-24 | 00:00:00 | 35,62 | 36,43 | 35,54 | 36,34 | 2.164.900 | | 2010-11-26 | 00:00:00 | 35,96 | 36,44 | 35,77 | 36,35 | 783.000 | | 2010-11-29 | 00:00:00 | 35,95 | 36,01 | 35,31 | 35,65 | 3.442.800 | | 2010-11-30 | 00:00:00 | 35,23 | 35,40 | 34,99 | 35,02 | 4.353.800 | | 2010-12-01 | 00:00:00 | 35,65 | 36,15 | 35,61 | 36,12 | 4.127.900 | | 2010-12-02 | 00:00:00 | 35,98 | 36,84 | 35,89 | 36,72 | 3.031.000 | | 2010-12-03 | 00:00:00 | 36,50 | 37,59 | 36,48 | 37,48 | 3.265.700 | | 2010-12-06 | 00:00:00 | 37,30 | 37,40 | 37,05 | 37,13 | 1.651.800 | | 2010-12-07 | 00:00:00 | 37,59 | 37,88 | 37,50 | 37,58 | 4.116.400 | | 2010-12-08 | 00:00:00 | 37,59 | 37,76 | 37,14 | 37,66 | 3.359.900 | | 2010-12-09 | 00:00:00 | 37,85 | 38,06 | 37,77 | 38,05 | 3.412.300 | | 2010-12-10 | 00:00:00 | 38,00 | 38,90 | 38,00 | 38,54 | 5.546.000 | | 2010-12-13 | 00:00:00 | 38,54 | 39,09 | 38,33 | 38,70 | 4.697.000 | | 2010-12-14 | 00:00:00 | 38,80 | 39,23 | 38,78 | 38,90 | 3.203.200 | | 2010-12-15 | 00:00:00 | 39,01 | 39,19 | 38,46 | 38,48 | 3.291.700 | | 2010-12-16 | 00:00:00 | 38,61 | 39,77 | 38,48 | 39,74 | 4.307.500 | | 2010-12-17 | 00:00:00 | 39,76 | 40,99 | 39,59 | 40,54 | 6.694.300 | | 2010-12-20 | 00:00:00 | 40,10 | 40,67 | 39,46 | 40,63 | 4.023.700 | | 2010-12-21 | 00:00:00 | 40,65 | 41,06 | 40,52 | 40,83 | 3.615.300 | | 2010-12-22 | 00:00:00 | 40,66 | 41,06 | 40,39 | 41,06 | 2.753.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
