(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-25 | 00:00:00 | 35,92 | 36,54 | 35,76 | 36,14 | 1.778.200 | | 2012-07-26 | 00:00:00 | 36,94 | 37,50 | 36,40 | 36,61 | 3.053.800 | | 2012-07-27 | 00:00:00 | 36,95 | 38,14 | 36,69 | 37,90 | 2.396.100 | | 2012-07-30 | 00:00:00 | 37,92 | 38,30 | 37,69 | 38,18 | 3.281.300 | | 2012-07-31 | 00:00:00 | 38,03 | 38,71 | 38,02 | 38,29 | 2.184.800 | | 2012-08-01 | 00:00:00 | 38,73 | 38,73 | 37,92 | 38,18 | 1.898.400 | | 2012-08-02 | 00:00:00 | 37,90 | 38,23 | 37,05 | 37,75 | 2.224.200 | | 2012-08-03 | 00:00:00 | 38,54 | 39,48 | 38,51 | 39,11 | 1.824.900 | | 2012-08-06 | 00:00:00 | 39,73 | 39,90 | 39,20 | 39,23 | 2.007.900 | | 2012-08-07 | 00:00:00 | 39,35 | 40,57 | 39,25 | 40,25 | 2.201.300 | | 2012-08-08 | 00:00:00 | 40,29 | 40,74 | 40,11 | 40,66 | 1.934.600 | | 2012-08-09 | 00:00:00 | 40,56 | 40,97 | 40,44 | 40,80 | 2.191.200 | | 2012-08-10 | 00:00:00 | 40,43 | 40,55 | 39,83 | 40,53 | 1.959.600 | | 2012-08-13 | 00:00:00 | 40,27 | 40,70 | 40,15 | 40,38 | 1.860.800 | | 2012-08-14 | 00:00:00 | 40,62 | 40,95 | 40,25 | 40,49 | 1.994.400 | | 2012-08-15 | 00:00:00 | 40,33 | 40,85 | 39,80 | 40,48 | 2.827.800 | | 2012-08-16 | 00:00:00 | 37,50 | 38,17 | 36,76 | 37,15 | 12.796.100 | | 2012-08-17 | 00:00:00 | 37,23 | 37,29 | 36,81 | 37,22 | 5.377.700 | | 2012-08-20 | 00:00:00 | 37,02 | 37,18 | 36,55 | 36,68 | 3.973.000 | | 2012-08-21 | 00:00:00 | 36,90 | 37,21 | 36,66 | 37,13 | 5.375.900 | | 2012-08-22 | 00:00:00 | 37,05 | 37,48 | 36,79 | 37,46 | 4.383.600 | | 2012-08-23 | 00:00:00 | 37,23 | 37,56 | 37,07 | 37,47 | 4.492.200 | | 2012-08-24 | 00:00:00 | 37,26 | 38,01 | 37,20 | 37,85 | 2.877.300 | | 2012-08-27 | 00:00:00 | 37,82 | 37,82 | 37,29 | 37,44 | 3.058.100 | | 2012-08-28 | 00:00:00 | 37,38 | 37,46 | 36,90 | 36,95 | 4.960.600 | | 2012-08-29 | 00:00:00 | 37,07 | 37,31 | 36,93 | 37,16 | 5.025.400 | | 2012-08-30 | 00:00:00 | 36,96 | 37,23 | 36,91 | 37,04 | 2.417.900 | | 2012-08-31 | 00:00:00 | 37,33 | 37,50 | 36,86 | 37,16 | 2.296.400 | | 2012-09-04 | 00:00:00 | 36,97 | 37,47 | 36,71 | 37,05 | 3.850.000 | | 2012-09-05 | 00:00:00 | 37,06 | 37,20 | 36,62 | 36,74 | 4.073.700 | | 2012-09-06 | 00:00:00 | 37,11 | 37,54 | 36,71 | 37,48 | 4.784.400 | | 2012-09-07 | 00:00:00 | 37,48 | 38,58 | 37,27 | 38,42 | 3.991.300 | | 2012-09-10 | 00:00:00 | 38,32 | 38,73 | 38,04 | 38,26 | 2.876.700 | | 2012-09-11 | 00:00:00 | 38,24 | 38,28 | 37,83 | 37,83 | 2.928.400 | | 2012-09-12 | 00:00:00 | 37,92 | 38,22 | 37,49 | 37,49 | 4.698.800 | | 2012-09-13 | 00:00:00 | 37,46 | 38,48 | 37,18 | 38,38 | 5.386.200 | | 2012-09-14 | 00:00:00 | 38,44 | 40,14 | 38,40 | 39,73 | 6.735.100 | | 2012-09-17 | 00:00:00 | 39,46 | 39,82 | 39,24 | 39,63 | 3.646.500 | | 2012-09-18 | 00:00:00 | 39,56 | 39,86 | 39,45 | 39,55 | 3.593.900 | | 2012-09-19 | 00:00:00 | 39,53 | 40,01 | 39,36 | 39,88 | 2.948.800 | | 2012-09-20 | 00:00:00 | 39,55 | 39,75 | 38,77 | 39,23 | 4.443.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
