(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 39,55 | 39,75 | 38,77 | 39,23 | 4.443.300 | | 2012-09-21 | 00:00:00 | 39,53 | 39,82 | 39,00 | 39,00 | 3.525.000 | | 2012-09-24 | 00:00:00 | 38,87 | 39,00 | 38,37 | 38,69 | 2.045.900 | | 2012-09-25 | 00:00:00 | 38,86 | 38,93 | 38,31 | 38,32 | 3.543.700 | | 2012-09-26 | 00:00:00 | 38,48 | 38,48 | 37,88 | 38,27 | 3.740.000 | | 2012-09-27 | 00:00:00 | 38,49 | 38,83 | 38,24 | 38,58 | 3.414.700 | | 2012-09-28 | 00:00:00 | 38,48 | 38,62 | 37,80 | 38,45 | 4.866.500 | | 2012-10-01 | 00:00:00 | 38,50 | 39,52 | 38,38 | 38,86 | 4.222.900 | | 2012-10-02 | 00:00:00 | 39,08 | 39,39 | 38,54 | 38,87 | 3.200.300 | | 2012-10-03 | 00:00:00 | 39,00 | 39,30 | 38,62 | 38,98 | 2.503.700 | | 2012-10-04 | 00:00:00 | 39,22 | 39,64 | 38,87 | 39,20 | 5.566.500 | | 2012-10-05 | 00:00:00 | 39,45 | 39,58 | 38,71 | 38,86 | 2.798.400 | | 2012-10-08 | 00:00:00 | 38,59 | 38,91 | 38,50 | 38,66 | 2.697.000 | | 2012-10-09 | 00:00:00 | 38,66 | 39,12 | 38,13 | 38,15 | 3.041.500 | | 2012-10-10 | 00:00:00 | 38,18 | 38,24 | 37,22 | 37,41 | 3.011.700 | | 2012-10-11 | 00:00:00 | 37,77 | 38,18 | 37,63 | 37,63 | 3.006.100 | | 2012-10-12 | 00:00:00 | 37,69 | 37,78 | 37,12 | 37,22 | 2.669.300 | | 2012-10-15 | 00:00:00 | 37,32 | 37,65 | 36,99 | 37,18 | 2.645.000 | | 2012-10-16 | 00:00:00 | 37,47 | 37,98 | 37,45 | 37,91 | 2.346.500 | | 2012-10-17 | 00:00:00 | 37,99 | 38,25 | 37,70 | 38,06 | 3.862.900 | | 2012-10-18 | 00:00:00 | 37,59 | 37,60 | 36,45 | 36,64 | 6.470.200 | | 2012-10-19 | 00:00:00 | 36,47 | 36,48 | 35,64 | 35,75 | 3.989.300 | | 2012-10-22 | 00:00:00 | 35,66 | 36,10 | 35,53 | 36,00 | 2.436.900 | | 2012-10-23 | 00:00:00 | 35,38 | 35,73 | 35,38 | 35,51 | 3.298.500 | | 2012-10-24 | 00:00:00 | 35,64 | 35,97 | 35,44 | 35,85 | 4.091.200 | | 2012-10-25 | 00:00:00 | 36,19 | 36,22 | 35,75 | 36,11 | 3.289.000 | | 2012-10-26 | 00:00:00 | 36,17 | 36,30 | 35,70 | 35,94 | 3.730.500 | | 2012-10-31 | 00:00:00 | 36,00 | 36,35 | 35,86 | 35,99 | 3.416.300 | | 2012-11-01 | 00:00:00 | 36,04 | 37,15 | 35,95 | 37,10 | 3.192.400 | | 2012-11-02 | 00:00:00 | 37,37 | 37,37 | 36,73 | 37,00 | 3.351.600 | | 2012-11-05 | 00:00:00 | 37,00 | 37,71 | 36,85 | 37,61 | 2.710.600 | | 2012-11-06 | 00:00:00 | 37,63 | 38,48 | 37,55 | 38,28 | 3.725.600 | | 2012-11-07 | 00:00:00 | 37,78 | 37,92 | 37,24 | 37,58 | 3.229.800 | | 2012-11-08 | 00:00:00 | 37,58 | 37,65 | 36,84 | 36,88 | 3.062.700 | | 2012-11-09 | 00:00:00 | 36,63 | 37,15 | 36,56 | 36,91 | 3.916.400 | | 2012-11-12 | 00:00:00 | 37,06 | 37,15 | 36,75 | 36,82 | 2.073.400 | | 2012-11-13 | 00:00:00 | 36,66 | 36,85 | 36,29 | 36,33 | 3.540.600 | | 2012-11-14 | 00:00:00 | 36,42 | 36,75 | 36,10 | 36,14 | 3.169.600 | | 2012-11-15 | 00:00:00 | 36,14 | 36,64 | 35,69 | 35,75 | 5.226.100 | | 2012-11-16 | 00:00:00 | 35,79 | 35,85 | 35,45 | 35,81 | 6.603.100 | | 2012-11-19 | 00:00:00 | 37,01 | 37,98 | 37,01 | 37,51 | 5.121.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
