(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-06-27 | 00:00:00 | 38,18 | 38,56 | 37,94 | 38,49 | 1.645.600 | 2007-06-28 | 00:00:00 | 38,50 | 38,84 | 38,05 | 38,48 | 1.909.900 | 2007-06-29 | 00:00:00 | 38,67 | 38,98 | 38,14 | 38,44 | 1.870.000 | 2007-07-02 | 00:00:00 | 38,70 | 39,28 | 38,45 | 39,20 | 1.817.100 | 2007-07-03 | 00:00:00 | 39,20 | 39,78 | 39,01 | 39,68 | 1.589.300 | 2007-07-05 | 00:00:00 | 39,88 | 39,88 | 39,13 | 39,57 | 2.537.700 | 2007-07-06 | 00:00:00 | 39,49 | 39,90 | 39,33 | 39,82 | 2.099.800 | 2007-07-09 | 00:00:00 | 39,60 | 39,98 | 39,60 | 39,88 | 1.765.300 | 2007-07-10 | 00:00:00 | 39,87 | 39,93 | 39,50 | 39,70 | 2.190.200 | 2007-07-11 | 00:00:00 | 39,50 | 39,90 | 39,50 | 39,89 | 1.815.800 | 2007-07-12 | 00:00:00 | 39,90 | 40,40 | 39,75 | 40,40 | 2.806.100 | 2007-07-13 | 00:00:00 | 40,19 | 40,23 | 39,90 | 39,96 | 2.604.700 | 2007-07-16 | 00:00:00 | 39,73 | 40,00 | 39,71 | 39,84 | 1.414.500 | 2007-07-17 | 00:00:00 | 39,54 | 39,90 | 39,46 | 39,80 | 2.718.100 | 2007-07-18 | 00:00:00 | 39,39 | 39,74 | 39,17 | 39,62 | 2.047.100 | 2007-07-19 | 00:00:00 | 39,79 | 40,05 | 39,61 | 39,88 | 2.033.500 | 2007-07-20 | 00:00:00 | 39,88 | 39,88 | 39,37 | 39,38 | 2.263.900 | 2007-07-23 | 00:00:00 | 40,00 | 40,27 | 39,38 | 39,83 | 2.487.600 | 2007-07-24 | 00:00:00 | 40,00 | 40,42 | 39,05 | 39,19 | 2.085.800 | 2007-07-25 | 00:00:00 | 39,80 | 39,80 | 38,75 | 39,15 | 2.158.900 | 2007-07-26 | 00:00:00 | 39,40 | 39,40 | 37,89 | 38,44 | 3.699.700 | 2007-07-27 | 00:00:00 | 38,25 | 38,59 | 37,64 | 37,64 | 3.218.700 | 2007-07-30 | 00:00:00 | 37,47 | 38,13 | 37,26 | 38,09 | 2.775.200 | 2007-07-31 | 00:00:00 | 38,25 | 38,64 | 37,90 | 38,15 | 3.411.900 | 2007-08-01 | 00:00:00 | 38,05 | 38,79 | 37,82 | 38,16 | 5.171.000 | 2007-08-02 | 00:00:00 | 38,98 | 39,00 | 38,04 | 38,62 | 2.800.600 | 2007-08-03 | 00:00:00 | 38,70 | 38,87 | 37,98 | 37,98 | 3.813.300 | 2007-08-06 | 00:00:00 | 38,26 | 38,31 | 37,58 | 38,31 | 2.704.100 | 2007-08-07 | 00:00:00 | 37,80 | 38,69 | 37,75 | 38,30 | 2.960.700 | 2007-08-08 | 00:00:00 | 38,30 | 38,64 | 37,93 | 38,48 | 3.134.000 | 2007-08-09 | 00:00:00 | 38,90 | 39,37 | 35,58 | 35,89 | 5.345.000 | 2007-08-10 | 00:00:00 | 36,60 | 36,60 | 35,28 | 35,75 | 3.463.500 | 2007-08-13 | 00:00:00 | 36,00 | 37,09 | 36,00 | 36,33 | 3.259.300 | 2007-08-14 | 00:00:00 | 35,80 | 37,10 | 35,80 | 36,33 | 2.934.000 | 2007-08-15 | 00:00:00 | 31,44 | 33,07 | 31,15 | 32,39 | 7.896.500 | 2007-08-16 | 00:00:00 | 32,30 | 32,98 | 31,78 | 32,78 | 6.799.600 | 2007-08-17 | 00:00:00 | 32,85 | 35,00 | 32,64 | 33,83 | 5.440.700 | 2007-08-20 | 00:00:00 | 33,72 | 33,89 | 33,10 | 33,60 | 3.546.000 | 2007-08-21 | 00:00:00 | 33,50 | 34,04 | 33,35 | 33,94 | 2.170.700 | 2007-08-22 | 00:00:00 | 34,12 | 34,49 | 33,88 | 34,38 | 2.030.000 | 2007-08-23 | 00:00:00 | 34,50 | 34,82 | 34,14 | 34,64 | 2.139.900 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|