(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 16,05 | 17,18 | 15,81 | 17,14 | 5.979.400 | | 2009-03-27 | 00:00:00 | 16,79 | 16,96 | 16,21 | 16,21 | 3.216.400 | | 2009-03-30 | 00:00:00 | 15,82 | 15,86 | 15,14 | 15,39 | 3.970.500 | | 2009-03-31 | 00:00:00 | 15,52 | 15,70 | 15,27 | 15,37 | 4.735.900 | | 2009-04-01 | 00:00:00 | 15,12 | 16,13 | 15,02 | 16,00 | 3.956.200 | | 2009-04-02 | 00:00:00 | 16,39 | 16,77 | 16,18 | 16,32 | 4.283.100 | | 2009-04-03 | 00:00:00 | 15,70 | 16,60 | 15,70 | 16,46 | 2.879.000 | | 2009-04-06 | 00:00:00 | 16,31 | 16,32 | 15,74 | 15,98 | 3.356.000 | | 2009-04-07 | 00:00:00 | 15,67 | 15,74 | 15,39 | 15,60 | 3.560.900 | | 2009-04-08 | 00:00:00 | 15,45 | 16,35 | 15,45 | 16,20 | 3.438.400 | | 2009-04-09 | 00:00:00 | 16,43 | 17,13 | 16,43 | 17,00 | 3.251.200 | | 2009-04-13 | 00:00:00 | 16,81 | 16,97 | 16,61 | 16,68 | 3.125.500 | | 2009-04-14 | 00:00:00 | 16,66 | 16,77 | 16,40 | 16,52 | 2.227.600 | | 2009-04-15 | 00:00:00 | 16,42 | 16,65 | 16,11 | 16,36 | 2.490.800 | | 2009-04-16 | 00:00:00 | 16,52 | 16,99 | 16,11 | 16,82 | 5.736.200 | | 2009-04-17 | 00:00:00 | 16,83 | 17,19 | 16,64 | 17,01 | 2.971.800 | | 2009-04-20 | 00:00:00 | 16,96 | 17,01 | 16,15 | 16,42 | 4.818.800 | | 2009-04-21 | 00:00:00 | 16,50 | 16,83 | 16,32 | 16,60 | 3.041.100 | | 2009-04-22 | 00:00:00 | 16,43 | 17,23 | 16,35 | 16,76 | 2.838.000 | | 2009-04-23 | 00:00:00 | 16,74 | 16,74 | 16,05 | 16,40 | 3.765.500 | | 2009-04-24 | 00:00:00 | 16,52 | 17,07 | 16,21 | 16,90 | 2.791.000 | | 2009-04-27 | 00:00:00 | 16,68 | 17,21 | 16,68 | 16,92 | 3.133.700 | | 2009-04-28 | 00:00:00 | 16,72 | 17,30 | 16,45 | 17,04 | 3.532.800 | | 2009-04-29 | 00:00:00 | 17,21 | 18,19 | 17,11 | 18,03 | 3.946.000 | | 2009-04-30 | 00:00:00 | 18,10 | 18,94 | 18,10 | 18,26 | 3.560.800 | | 2009-05-01 | 00:00:00 | 18,21 | 19,00 | 18,18 | 18,81 | 2.889.300 | | 2009-05-04 | 00:00:00 | 18,81 | 19,42 | 18,75 | 19,42 | 2.779.000 | | 2009-05-05 | 00:00:00 | 19,36 | 19,40 | 18,57 | 18,73 | 3.501.900 | | 2009-05-06 | 00:00:00 | 18,96 | 19,29 | 18,77 | 19,23 | 3.085.500 | | 2009-05-07 | 00:00:00 | 19,35 | 19,36 | 18,59 | 18,77 | 2.568.600 | | 2009-05-08 | 00:00:00 | 18,96 | 19,41 | 18,88 | 19,34 | 2.573.600 | | 2009-05-11 | 00:00:00 | 19,07 | 19,17 | 18,57 | 18,84 | 2.127.100 | | 2009-05-12 | 00:00:00 | 18,86 | 19,17 | 18,68 | 18,99 | 2.164.100 | | 2009-05-13 | 00:00:00 | 18,67 | 18,88 | 17,85 | 18,05 | 3.025.700 | | 2009-05-14 | 00:00:00 | 17,96 | 18,47 | 17,34 | 18,33 | 3.352.100 | | 2009-05-15 | 00:00:00 | 18,02 | 18,21 | 17,26 | 17,65 | 5.238.100 | | 2009-05-18 | 00:00:00 | 17,62 | 17,87 | 17,30 | 17,87 | 2.651.800 | | 2009-05-19 | 00:00:00 | 17,88 | 18,54 | 17,37 | 18,37 | 3.021.900 | | 2009-05-20 | 00:00:00 | 18,55 | 19,00 | 18,42 | 18,64 | 2.619.700 | | 2009-05-21 | 00:00:00 | 18,22 | 18,39 | 17,49 | 17,68 | 3.175.900 | | 2009-05-22 | 00:00:00 | 17,76 | 17,90 | 17,45 | 17,69 | 2.577.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
