(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 | | 2007-10-19 | 00:00:00 | 38,41 | 38,41 | 37,22 | 37,30 | 1.777.200 | | 2007-10-22 | 00:00:00 | 36,91 | 37,09 | 36,17 | 36,60 | 1.360.500 | | 2007-10-23 | 00:00:00 | 36,94 | 37,38 | 36,70 | 37,33 | 1.427.000 | | 2007-10-24 | 00:00:00 | 37,07 | 37,32 | 36,42 | 36,90 | 2.655.900 | | 2007-10-25 | 00:00:00 | 37,00 | 37,13 | 36,00 | 36,24 | 1.520.200 | | 2007-10-26 | 00:00:00 | 36,61 | 37,00 | 35,44 | 36,03 | 1.300.700 | | 2007-10-29 | 00:00:00 | 36,24 | 36,49 | 35,89 | 36,03 | 1.451.600 | | 2007-10-30 | 00:00:00 | 35,88 | 36,18 | 35,47 | 35,86 | 1.199.400 | | 2007-10-31 | 00:00:00 | 36,14 | 36,89 | 35,84 | 36,85 | 1.717.200 | | 2007-11-01 | 00:00:00 | 36,67 | 37,06 | 36,23 | 36,26 | 1.923.100 | | 2007-11-02 | 00:00:00 | 36,35 | 36,74 | 35,82 | 36,02 | 1.313.100 | | 2007-11-05 | 00:00:00 | 35,51 | 35,99 | 35,15 | 35,69 | 2.121.100 | | 2007-11-06 | 00:00:00 | 35,77 | 36,25 | 35,39 | 36,13 | 2.218.500 | | 2007-11-07 | 00:00:00 | 35,63 | 36,17 | 35,03 | 35,09 | 2.128.000 | | 2007-11-08 | 00:00:00 | 35,26 | 35,26 | 34,13 | 34,98 | 2.377.900 | | 2007-11-09 | 00:00:00 | 34,45 | 34,50 | 33,28 | 33,39 | 3.195.800 | | 2007-11-12 | 00:00:00 | 32,87 | 33,97 | 32,87 | 33,51 | 2.807.500 | | 2007-11-13 | 00:00:00 | 33,72 | 34,01 | 33,38 | 33,91 | 1.834.900 | | 2007-11-14 | 00:00:00 | 34,05 | 34,49 | 33,79 | 34,20 | 1.838.000 | | 2007-11-15 | 00:00:00 | 33,71 | 34,95 | 33,56 | 33,70 | 2.436.100 | | 2007-11-16 | 00:00:00 | 34,99 | 36,96 | 34,93 | 36,72 | 6.350.100 | | 2007-11-19 | 00:00:00 | 36,42 | 36,78 | 35,73 | 35,80 | 3.506.100 | | 2007-11-20 | 00:00:00 | 35,79 | 36,92 | 35,79 | 36,51 | 2.845.900 | | 2007-11-21 | 00:00:00 | 36,28 | 37,11 | 35,96 | 36,70 | 2.326.100 | | 2007-11-23 | 00:00:00 | 36,87 | 37,02 | 36,56 | 36,91 | 855.300 | | 2007-11-26 | 00:00:00 | 36,84 | 37,57 | 36,54 | 36,54 | 2.332.200 | | 2007-11-27 | 00:00:00 | 36,47 | 37,16 | 36,40 | 36,83 | 2.497.800 | | 2007-11-28 | 00:00:00 | 37,03 | 38,07 | 36,85 | 37,95 | 2.290.500 | | 2007-11-29 | 00:00:00 | 37,90 | 38,14 | 37,43 | 37,47 | 3.087.600 | | 2007-11-30 | 00:00:00 | 37,99 | 38,00 | 37,58 | 37,83 | 1.882.700 | | 2007-12-03 | 00:00:00 | 37,48 | 38,19 | 37,48 | 37,75 | 1.445.900 | | 2007-12-04 | 00:00:00 | 37,60 | 38,14 | 37,43 | 37,48 | 3.030.500 | | 2007-12-05 | 00:00:00 | 37,92 | 38,19 | 37,52 | 37,84 | 2.015.500 | | 2007-12-06 | 00:00:00 | 37,83 | 38,19 | 37,49 | 37,95 | 2.331.900 | | 2007-12-07 | 00:00:00 | 37,94 | 38,24 | 37,75 | 38,01 | 1.224.200 | | 2007-12-10 | 00:00:00 | 38,04 | 38,17 | 37,80 | 37,89 | 1.457.000 | | 2007-12-11 | 00:00:00 | 37,87 | 37,89 | 36,44 | 36,47 | 2.488.600 | | 2007-12-12 | 00:00:00 | 37,56 | 38,16 | 36,57 | 37,09 | 2.183.100 | | 2007-12-13 | 00:00:00 | 36,83 | 37,20 | 36,57 | 36,96 | 1.976.300 | | 2007-12-14 | 00:00:00 | 36,60 | 36,96 | 36,26 | 36,31 | 2.031.700 | | 2007-12-17 | 00:00:00 | 36,08 | 36,46 | 35,38 | 35,44 | 2.133.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
