(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 33,20 | 33,75 | 33,09 | 33,66 | 3.359.600 | | 2010-03-11 | 00:00:00 | 33,38 | 33,60 | 33,25 | 33,58 | 2.820.000 | | 2010-03-12 | 00:00:00 | 33,62 | 33,77 | 33,33 | 33,42 | 2.872.500 | | 2010-03-15 | 00:00:00 | 33,32 | 33,50 | 33,04 | 33,31 | 2.588.900 | | 2010-03-16 | 00:00:00 | 33,39 | 33,58 | 33,22 | 33,42 | 2.350.500 | | 2010-03-17 | 00:00:00 | 33,44 | 33,64 | 33,32 | 33,38 | 2.808.300 | | 2010-03-18 | 00:00:00 | 33,30 | 33,58 | 33,16 | 33,46 | 3.215.100 | | 2010-03-19 | 00:00:00 | 33,53 | 33,66 | 33,13 | 33,42 | 4.207.600 | | 2010-03-22 | 00:00:00 | 33,26 | 33,83 | 33,09 | 33,72 | 2.823.100 | | 2010-03-23 | 00:00:00 | 33,78 | 34,21 | 33,66 | 34,11 | 3.716.600 | | 2010-03-24 | 00:00:00 | 33,98 | 34,11 | 33,86 | 33,90 | 2.712.100 | | 2010-03-25 | 00:00:00 | 34,10 | 34,75 | 34,07 | 34,55 | 4.965.200 | | 2010-03-26 | 00:00:00 | 34,65 | 34,70 | 34,11 | 34,31 | 3.366.100 | | 2010-03-29 | 00:00:00 | 34,31 | 34,70 | 34,28 | 34,40 | 3.846.700 | | 2010-03-30 | 00:00:00 | 34,46 | 34,70 | 34,45 | 34,62 | 4.277.800 | | 2010-03-31 | 00:00:00 | 34,55 | 34,58 | 34,29 | 34,39 | 3.786.400 | | 2010-04-01 | 00:00:00 | 34,54 | 34,87 | 34,25 | 34,55 | 2.221.100 | | 2010-04-05 | 00:00:00 | 34,59 | 34,84 | 34,54 | 34,82 | 2.669.500 | | 2010-04-06 | 00:00:00 | 34,64 | 34,69 | 34,42 | 34,56 | 2.502.900 | | 2010-04-07 | 00:00:00 | 34,47 | 34,55 | 34,13 | 34,29 | 2.338.700 | | 2010-04-08 | 00:00:00 | 34,10 | 34,15 | 33,55 | 33,99 | 3.004.200 | | 2010-04-09 | 00:00:00 | 34,04 | 34,23 | 33,87 | 34,23 | 2.795.900 | | 2010-04-12 | 00:00:00 | 34,21 | 34,33 | 34,04 | 34,21 | 2.957.500 | | 2010-04-13 | 00:00:00 | 34,15 | 34,23 | 33,88 | 33,90 | 2.586.900 | | 2010-04-14 | 00:00:00 | 33,94 | 34,60 | 33,94 | 34,41 | 8.324.900 | | 2010-04-15 | 00:00:00 | 34,45 | 35,91 | 34,22 | 35,63 | 9.147.800 | | 2010-04-16 | 00:00:00 | 35,54 | 35,90 | 35,07 | 35,27 | 5.769.800 | | 2010-04-19 | 00:00:00 | 35,34 | 35,44 | 34,65 | 35,16 | 2.865.800 | | 2010-04-20 | 00:00:00 | 35,38 | 36,47 | 35,38 | 36,29 | 4.999.900 | | 2010-04-21 | 00:00:00 | 36,18 | 36,39 | 35,79 | 36,13 | 2.247.800 | | 2010-04-22 | 00:00:00 | 35,80 | 36,48 | 35,27 | 36,44 | 3.334.800 | | 2010-04-23 | 00:00:00 | 36,39 | 36,68 | 36,10 | 36,64 | 2.613.500 | | 2010-04-26 | 00:00:00 | 36,67 | 36,99 | 36,47 | 36,82 | 2.828.000 | | 2010-04-27 | 00:00:00 | 36,60 | 36,96 | 36,13 | 36,22 | 4.361.500 | | 2010-04-28 | 00:00:00 | 36,47 | 36,85 | 36,40 | 36,64 | 3.136.200 | | 2010-04-29 | 00:00:00 | 36,93 | 37,40 | 36,86 | 37,23 | 2.315.700 | | 2010-04-30 | 00:00:00 | 37,25 | 37,43 | 36,23 | 36,26 | 3.001.200 | | 2010-05-03 | 00:00:00 | 36,50 | 36,89 | 36,37 | 36,77 | 1.859.200 | | 2010-05-04 | 00:00:00 | 36,36 | 36,36 | 35,12 | 35,36 | 3.247.100 | | 2010-05-05 | 00:00:00 | 34,92 | 35,31 | 34,45 | 34,76 | 3.297.500 | | 2010-05-06 | 00:00:00 | 34,52 | 34,82 | 30,66 | 33,28 | 6.456.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
