Indices de Mercados

AGILENT TECHNOLOGIES PRECIOS HISTÓRICOS

FechaÚltimoDif.%Dif.AperturaMax.Min.Acciones
11/04/201452,770 -1,280-2,368%53,69054,05052,6502.591.918
10/04/201454,050 -1,520-2,735%55,57055,63753,9001.966.409
09/04/201455,570 0,9101,665%55,44055,61054,3752.017.519
08/04/201454,660 0,3100,570%54,21055,00053,8201.842.491
07/04/201454,350 -1,220-2,195%55,56055,66053,9402.569.338
04/04/201455,570 -1,030-1,820%57,10057,24055,5502.285.368
03/04/201456,600 -0,070-0,124%56,77057,14056,2701.603.010
02/04/201456,670 0,3100,550%56,42056,70056,2001.919.493
01/04/201456,360 0,4400,787%56,20056,62055,8352.090.720
31/03/201455,920 1,2302,249%54,97056,05054,5702.190.772
28/03/201454,690 0,0000,000%54,85055,25054,4202.006.941
27/03/201454,690 -0,480-0,870%55,60055,60054,2202.972.614
26/03/201455,170 0,0100,018%55,40055,99055,1602.560.731
25/03/201455,160 -0,100-0,181%55,50056,21054,9801.727.269
24/03/201455,260 -0,830-1,480%56,08056,23054,6601.985.703
21/03/201456,090 -0,610-1,076%57,18057,78055,9602.762.931
20/03/201456,700 0,0700,124%56,54056,93056,1601.808.443
19/03/201456,630 -0,160-0,282%56,72057,15056,1801.804.350
18/03/201456,790 0,9901,774%55,97056,81055,8401.294.681
17/03/201455,800 0,3600,649%55,68056,41055,4801.437.471
14/03/201455,440 -0,410-0,734%55,61055,98055,2301.745.218
13/03/201455,850 -1,210-2,121%57,16057,40055,7702.318.832
12/03/201457,060 0,2000,352%56,52057,08056,0101.652.324
11/03/201456,860 -1,290-2,218%58,23058,30056,5003.421.731
10/03/201458,150 -0,270-0,462%58,29058,34057,6002.563.418
07/03/201458,420 -0,350-0,596%59,06059,20057,5203.247.154
06/03/201458,770 0,9701,678%58,39059,32058,1405.178.833
05/03/201457,800 0,0200,035%57,71058,00057,5553.113.546
04/03/201457,780 1,0701,887%57,22058,00056,9802.841.919
03/03/201456,710 -0,220-0,386%56,12057,12055,7852.488.373
28/02/201456,930 0,5701,011%56,45057,11056,4002.859.761
27/02/201456,360 -0,740-1,296%57,02057,28056,1903.123.781
26/02/201457,100 0,2100,369%56,98057,62056,7502.400.946
25/02/201456,890 0,1400,247%56,80057,57056,7503.375.068
24/02/201456,750 0,4100,728%56,45056,98056,4002.392.761
21/02/201456,340 -0,950-1,658%57,25057,40056,3202.407.171
20/02/201457,290 1,3502,413%56,14057,53556,0454.628.171
19/02/201455,940 0,7901,432%55,01056,65054,9004.838.195
18/02/201455,150 -0,100-0,181%55,38056,04054,9606.553.270
14/02/201455,250 -4,830-8,039%57,15057,77054,87017.861.816
13/02/201460,080 0,1900,317%59,45060,38059,3703.060.127
12/02/201459,890 0,1600,268%60,00060,46059,6702.346.825
11/02/201459,730 0,7201,220%59,00060,00058,8802.135.758
10/02/201459,010 -0,410-0,690%59,27059,44058,2901.760.468
07/02/201459,420 1,1301,939%58,46059,46558,1301.975.290
06/02/201458,290 0,8601,497%57,51058,35057,4601.609.451
05/02/201457,430 -0,380-0,657%57,58057,70056,9602.283.870
04/02/201457,810 1,6602,956%56,32057,88056,0902.911.877
03/02/201456,150 -2,000-3,439%58,15058,48056,0752.929.202
31/01/201458,150 -1,360-2,285%58,61059,15058,0503.435.786
30/01/201459,510 1,8603,226%58,42060,11058,4203.743.076
29/01/201457,650 -0,450-0,775%57,67058,21757,4102.163.031
28/01/201458,100 -0,200-0,343%58,50058,88057,9102.535.547
27/01/201458,300 0,4300,743%57,90058,37056,9804.669.012
24/01/201457,870 -1,600-2,690%59,22059,46057,7102.656.341
23/01/201459,470 -1,460-2,396%60,48060,51059,4053.063.459
22/01/201460,930 0,0800,131%60,82061,22060,7102.769.350
21/01/201460,850 0,1400,231%60,69060,88059,8603.008.458
17/01/201460,710 0,2100,347%60,83060,83060,3301.699.534
16/01/201460,500 0,1600,265%60,24060,50060,0401.835.957
15/01/201460,340 0,4600,768%59,82060,36559,5852.335.194
14/01/201459,880 0,9501,612%59,16059,95059,0202.562.204
13/01/201458,930 0,0000,000%58,77059,10058,6002.946.738
10/01/201458,930 0,5200,890%58,51059,01058,1401.623.230
09/01/201458,410 0,0200,034%58,40058,68057,8701.757.647
08/01/201458,390 0,9401,636%57,33058,54057,1702.659.468
07/01/201457,450 0,8101,430%56,95057,63056,9301.463.208
06/01/201456,640 -0,280-0,492%57,40057,70056,5601.776.865
03/01/201456,920 0,7101,263%56,39057,34556,2601.866.651
02/01/201456,210 -0,980-1,714%57,10057,10056,1501.915.048
31/12/201357,190 -0,130-0,227%57,45057,55057,080941.447
30/12/201357,320 0,1500,262%57,05057,46056,9201.127.980
27/12/201357,170 -0,290-0,505%57,23057,42057,120653.055
26/12/201357,460 0,2300,402%57,24057,71057,240714.431
24/12/201357,230 -0,310-0,539%57,50057,61057,170779.696
23/12/201357,540 0,5801,018%57,45057,65557,1201.578.464
20/12/201356,960 -0,420-0,732%57,47057,67056,9102.954.031
19/12/201357,380 -0,510-0,881%57,57057,83057,0701.893.111
18/12/201357,890 1,5202,696%56,50057,94056,3704.136.283
17/12/201356,370 1,1302,046%55,96057,29055,8103.208.017
16/12/201355,240 0,0800,145%55,25055,79055,0701.685.454
13/12/201355,160 -0,100-0,181%55,36055,90054,9002.022.610
12/12/201355,260 0,4200,766%54,63055,52054,3002.714.297
11/12/201354,840 -0,500-0,904%55,35055,69054,6802.349.926
10/12/201355,340 0,2800,509%54,91055,46054,6302.326.895
09/12/201355,060 0,2300,419%54,80055,43054,7402.118.403
06/12/201354,830 1,3302,486%53,76054,93053,7602.853.347
05/12/201353,500 -0,080-0,149%53,35053,80053,1151.809.491
04/12/201353,580 0,6501,228%52,84053,83052,7202.415.795
03/12/201352,930 -0,280-0,526%52,92053,17052,5602.476.851
02/12/201353,210 -0,360-0,672%53,47053,67053,1101.359.197
29/11/201353,570 -0,240-0,446%53,85053,97053,460870.409
27/11/201353,810 0,1600,298%53,78054,00053,6401.189.764
26/11/201353,650 0,5401,017%53,26053,93053,2303.152.612
25/11/201353,110 -0,740-1,374%54,11054,13053,0201.750.170
22/11/201353,850 -0,250-0,462%54,10054,34053,7501.909.712
21/11/201354,100 0,5701,065%53,80054,55053,7002.417.644
20/11/201353,530 -0,290-0,539%53,83054,25553,4652.321.500
19/11/201353,820 -0,230-0,426%53,67054,19053,5502.472.923
18/11/201354,050 -0,880-1,602%54,45054,98053,6704.131.521