(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 | | 2009-11-11 | 00:00:00 | 27,32 | 27,46 | 27,02 | 27,46 | 3.234.800 | | 2009-11-12 | 00:00:00 | 27,62 | 27,69 | 27,28 | 27,43 | 3.496.200 | | 2009-11-13 | 00:00:00 | 27,97 | 28,89 | 27,75 | 28,61 | 6.263.400 | | 2009-11-16 | 00:00:00 | 28,25 | 29,50 | 28,10 | 29,37 | 4.435.600 | | 2009-11-17 | 00:00:00 | 29,05 | 29,71 | 29,05 | 29,63 | 3.172.700 | | 2009-11-18 | 00:00:00 | 29,49 | 29,50 | 29,14 | 29,46 | 2.806.800 | | 2009-11-19 | 00:00:00 | 29,09 | 29,36 | 28,67 | 29,13 | 2.213.500 | | 2009-11-20 | 00:00:00 | 28,94 | 29,05 | 28,67 | 28,91 | 1.978.000 | | 2009-11-23 | 00:00:00 | 29,32 | 29,53 | 29,10 | 29,28 | 1.679.100 | | 2009-11-24 | 00:00:00 | 29,32 | 29,32 | 28,88 | 29,24 | 1.550.300 | | 2009-11-25 | 00:00:00 | 29,20 | 29,54 | 29,20 | 29,54 | 1.505.500 | | 2009-11-27 | 00:00:00 | 28,46 | 29,09 | 28,01 | 28,85 | 922.500 | | 2009-11-30 | 00:00:00 | 28,78 | 28,95 | 28,56 | 28,92 | 2.555.200 | | 2009-12-01 | 00:00:00 | 29,10 | 29,49 | 29,08 | 29,44 | 2.268.600 | | 2009-12-02 | 00:00:00 | 29,50 | 29,69 | 29,35 | 29,49 | 2.629.400 | | 2009-12-03 | 00:00:00 | 29,50 | 30,06 | 29,50 | 29,70 | 3.583.700 | | 2009-12-04 | 00:00:00 | 30,00 | 30,48 | 29,45 | 29,86 | 3.537.000 | | 2009-12-07 | 00:00:00 | 29,68 | 29,99 | 29,66 | 29,88 | 2.889.500 | | 2009-12-08 | 00:00:00 | 29,56 | 29,77 | 29,22 | 29,59 | 1.915.400 | | 2009-12-09 | 00:00:00 | 29,54 | 29,54 | 28,98 | 29,25 | 3.111.300 | | 2009-12-10 | 00:00:00 | 29,45 | 29,94 | 29,38 | 29,69 | 1.835.400 | | 2009-12-11 | 00:00:00 | 29,75 | 29,88 | 29,56 | 29,64 | 1.407.600 | | 2009-12-14 | 00:00:00 | 29,79 | 30,00 | 29,72 | 29,97 | 1.334.200 | | 2009-12-15 | 00:00:00 | 29,87 | 30,08 | 29,70 | 29,90 | 1.872.000 | | 2009-12-16 | 00:00:00 | 30,00 | 30,08 | 29,67 | 29,77 | 2.050.800 | | 2009-12-17 | 00:00:00 | 29,45 | 29,76 | 29,34 | 29,44 | 1.930.700 | | 2009-12-18 | 00:00:00 | 29,54 | 29,83 | 29,23 | 29,40 | 3.303.500 | | 2009-12-21 | 00:00:00 | 29,60 | 29,94 | 29,30 | 29,91 | 3.148.600 | | 2009-12-22 | 00:00:00 | 29,91 | 30,32 | 29,82 | 30,18 | 2.481.900 | | 2009-12-23 | 00:00:00 | 30,20 | 30,40 | 30,15 | 30,30 | 2.218.400 | | 2009-12-24 | 00:00:00 | 30,27 | 30,39 | 30,20 | 30,33 | 756.800 | | 2009-12-28 | 00:00:00 | 30,33 | 30,44 | 30,23 | 30,40 | 1.679.300 | | 2009-12-29 | 00:00:00 | 30,41 | 30,47 | 30,22 | 30,33 | 3.107.200 | | 2009-12-30 | 00:00:00 | 30,11 | 31,24 | 29,92 | 31,10 | 3.995.000 | | 2009-12-31 | 00:00:00 | 31,04 | 31,77 | 30,93 | 31,07 | 3.737.200 | | 2010-01-04 | 00:00:00 | 31,39 | 31,63 | 31,13 | 31,30 | 2.729.300 | | 2010-01-05 | 00:00:00 | 31,21 | 31,22 | 30,76 | 30,96 | 2.994.300 | | 2010-01-06 | 00:00:00 | 30,85 | 31,00 | 30,76 | 30,85 | 2.320.300 | | 2010-01-07 | 00:00:00 | 30,78 | 30,82 | 30,50 | 30,81 | 2.214.000 | | 2010-01-08 | 00:00:00 | 30,64 | 30,85 | 30,40 | 30,80 | 2.670.900 | | 2010-01-11 | 00:00:00 | 30,88 | 31,05 | 30,67 | 30,82 | 3.420.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
