Agilent Technologies, Inc. (0HAV.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:37PM BST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 130.66 | 131.43 | 130.08 | 131.43 | 131.43 | 75 |
| 31 may 2024 | 131.00 | 134.04 | 131.00 | 131.04 | 131.04 | 1,125 |
| 30 may 2024 | 126.30 | 145.48 | 122.20 | 133.63 | 133.63 | 17,773 |
| 29 may 2024 | 146.60 | 146.78 | 145.11 | 145.25 | 145.25 | 517 |
| 28 may 2024 | 150.37 | 151.37 | 148.77 | 148.77 | 148.77 | 458 |
| 24 may 2024 | 151.29 | 151.29 | 149.56 | 149.79 | 149.79 | 433 |
| 23 may 2024 | 152.46 | 152.90 | 150.77 | 150.77 | 150.77 | 2,499 |
| 22 may 2024 | 153.92 | 154.32 | 153.23 | 153.49 | 153.49 | 228 |
| 21 may 2024 | 153.88 | 154.35 | 151.96 | 154.32 | 154.32 | 869 |
| 20 may 2024 | 153.79 | 154.76 | 152.73 | 154.54 | 154.54 | 434 |
| 17 may 2024 | 154.89 | 155.01 | 153.02 | 154.74 | 154.74 | 195 |
| 16 may 2024 | 152.57 | 154.81 | 152.48 | 154.06 | 154.06 | 306 |
| 15 may 2024 | 153.00 | 154.31 | 152.69 | 153.71 | 153.71 | 202 |
| 14 may 2024 | 148.53 | 151.14 | 148.53 | 150.72 | 150.72 | 833 |
| 13 may 2024 | 149.53 | 150.34 | 147.50 | 147.50 | 147.50 | 549 |
| 10 may 2024 | 145.14 | 152.30 | 145.14 | 149.66 | 149.66 | 456 |
| 09 may 2024 | 144.22 | 144.83 | 143.10 | 144.65 | 144.65 | 179 |
| 08 may 2024 | 141.32 | 142.68 | 141.04 | 142.22 | 142.22 | 1,512 |
| 07 may 2024 | 141.84 | 142.00 | 139.91 | 141.42 | 141.42 | 2,767 |
| 03 may 2024 | 139.55 | 141.75 | 139.32 | 139.32 | 139.32 | 325 |
| 02 may 2024 | 137.99 | 139.70 | 136.99 | 137.58 | 137.58 | 3,430 |
| 01 may 2024 | 138.33 | 138.33 | 136.65 | 138.17 | 138.17 | 193 |
| 30 abr 2024 | 137.76 | 139.64 | 137.35 | 138.21 | 138.21 | 624 |
| 29 abr 2024 | 138.38 | 139.64 | 137.74 | 139.64 | 139.64 | 45,360 |
| 26 abr 2024 | 136.11 | 138.15 | 135.59 | 138.15 | 138.15 | 267 |
| 25 abr 2024 | 136.40 | 137.80 | 134.72 | 136.07 | 136.07 | 1,652 |
| 24 abr 2024 | 138.09 | 139.47 | 136.32 | 136.32 | 136.32 | 336 |
| 23 abr 2024 | 136.71 | 139.65 | 136.02 | 139.65 | 139.65 | 2,142 |
| 22 abr 2024 | 132.49 | 134.91 | 132.00 | 134.88 | 134.88 | 28 |
| 19 abr 2024 | 133.12 | 133.61 | 132.77 | 133.61 | 133.61 | 3,061 |
| 18 abr 2024 | 134.55 | 134.55 | 128.32 | 134.02 | 134.02 | 4,277 |
| 17 abr 2024 | 136.27 | 136.28 | 133.08 | 134.39 | 134.39 | 685 |
| 16 abr 2024 | 140.28 | 140.28 | 137.16 | 137.83 | 137.83 | 416 |
| 15 abr 2024 | 142.31 | 142.68 | 139.62 | 139.62 | 139.62 | 5,720 |
| 12 abr 2024 | 143.59 | 144.53 | 141.04 | 141.48 | 141.48 | 2,367 |
| 11 abr 2024 | 145.65 | 145.65 | 143.85 | 145.46 | 145.46 | 499 |
| 10 abr 2024 | 144.01 | 145.00 | 143.78 | 144.32 | 144.32 | 2,987 |
| 09 abr 2024 | 145.49 | 147.07 | 144.87 | 146.68 | 146.68 | 2,348 |
| 08 abr 2024 | 143.01 | 145.51 | 143.01 | 145.11 | 145.11 | 67 |
| 05 abr 2024 | 143.57 | 145.33 | 143.57 | 144.80 | 144.80 | 1,178 |
| 04 abr 2024 | 144.91 | 145.05 | 143.70 | 144.10 | 144.10 | 1,648 |
| 03 abr 2024 | 144.35 | 144.49 | 143.98 | 143.98 | 143.98 | 1,381 |
| 02 abr 2024 | 143.51 | 144.04 | 142.95 | 143.70 | 143.70 | 689 |
| 01 abr 2024 | 0.236 Dividendo | |||||
| 28 mar 2024 | 147.54 | 147.54 | 146.00 | 146.70 | 146.46 | 2,063 |
| 27 mar 2024 | 145.66 | 146.52 | 144.61 | 146.52 | 146.29 | 103,272 |
| 26 mar 2024 | 145.19 | 146.18 | 144.77 | 145.10 | 144.87 | 1,211 |
| 25 mar 2024 | 147.54 | 147.78 | 143.92 | 145.32 | 145.09 | 517 |
| 22 mar 2024 | 148.85 | 148.85 | 146.45 | 146.80 | 146.56 | 850 |
| 21 mar 2024 | 147.58 | 150.00 | 147.17 | 148.52 | 148.28 | 3,872 |
| 20 mar 2024 | 147.44 | 147.54 | 146.38 | 146.38 | 146.14 | 2,247 |
| 19 mar 2024 | 146.02 | 147.15 | 145.58 | 146.97 | 146.74 | 934 |
| 18 mar 2024 | 147.32 | 148.24 | 146.44 | 147.38 | 147.14 | 1,106 |
| 15 mar 2024 | 143.99 | 148.06 | 143.99 | 147.74 | 147.50 | 42,295 |
| 14 mar 2024 | 147.14 | 147.59 | 144.70 | 145.37 | 145.13 | 2,641 |
| 13 mar 2024 | 147.79 | 148.74 | 147.79 | 148.38 | 148.14 | 248 |
| 12 mar 2024 | 148.01 | 149.10 | 147.38 | 147.46 | 147.22 | 426 |
| 11 mar 2024 | 148.18 | 148.73 | 146.40 | 147.41 | 147.18 | 1,811 |
| 08 mar 2024 | 150.90 | 151.48 | 149.68 | 150.32 | 150.08 | 323 |
| 07 mar 2024 | 146.52 | 149.01 | 146.52 | 148.92 | 148.68 | 753 |
| 06 mar 2024 | 145.00 | 147.36 | 144.57 | 145.77 | 145.54 | 5,239 |
| 05 mar 2024 | 144.14 | 146.34 | 143.00 | 144.31 | 144.08 | 1,472 |
| 04 mar 2024 | 139.33 | 143.36 | 138.76 | 142.83 | 142.60 | 821 |
| 01 mar 2024 | 136.00 | 138.58 | 134.78 | 138.58 | 138.36 | 3,258 |
| 29 feb 2024 | 137.49 | 137.92 | 136.04 | 137.34 | 137.12 | 1,430 |
| 28 feb 2024 | 132.55 | 140.21 | 132.55 | 136.94 | 136.72 | 107,870 |
| 27 feb 2024 | 131.02 | 132.92 | 131.00 | 132.89 | 132.68 | 2,297 |
| 26 feb 2024 | 131.78 | 132.74 | 131.07 | 131.24 | 131.03 | 641 |
| 23 feb 2024 | 133.08 | 133.19 | 132.21 | 132.74 | 132.53 | 580 |
| 22 feb 2024 | 132.48 | 132.48 | 130.12 | 130.72 | 130.51 | 474 |
| 21 feb 2024 | 133.51 | 134.60 | 133.23 | 134.60 | 134.38 | 1,684 |
| 20 feb 2024 | 134.36 | 134.95 | 133.54 | 134.95 | 134.73 | 2,890 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 134.75 | 135.93 | 133.23 | 135.91 | 135.69 | 870 |
| 15 feb 2024 | 133.21 | 135.41 | 132.45 | 135.41 | 135.19 | 571 |
| 14 feb 2024 | 131.17 | 131.23 | 130.45 | 131.23 | 131.01 | 155 |
| 13 feb 2024 | 130.42 | 130.73 | 129.25 | 129.40 | 129.19 | 821 |
| 12 feb 2024 | 131.25 | 132.77 | 131.09 | 132.10 | 131.89 | 224 |
| 09 feb 2024 | 134.00 | 134.86 | 132.78 | 132.78 | 132.57 | 1,080 |
| 08 feb 2024 | 132.73 | 133.48 | 132.42 | 133.19 | 132.98 | 663 |
| 07 feb 2024 | 136.52 | 137.00 | 133.90 | 133.90 | 133.68 | 380 |
| 06 feb 2024 | 132.35 | 136.06 | 132.16 | 135.79 | 135.57 | 1,174 |
| 05 feb 2024 | 132.74 | 134.79 | 132.43 | 133.94 | 133.72 | 1,663 |
| 02 feb 2024 | 131.84 | 132.79 | 130.39 | 132.79 | 132.58 | 794 |
| 01 feb 2024 | 130.52 | 131.27 | 129.26 | 131.27 | 131.06 | 407 |
| 31 ene 2024 | 134.54 | 134.66 | 132.16 | 132.40 | 132.19 | 504 |
| 30 ene 2024 | 133.35 | 134.00 | 132.80 | 134.00 | 133.78 | 412 |
| 29 ene 2024 | 132.07 | 132.35 | 131.61 | 132.08 | 131.87 | 170 |
| 26 ene 2024 | 133.88 | 134.23 | 131.35 | 131.35 | 131.13 | 390 |
| 25 ene 2024 | 130.82 | 131.31 | 129.78 | 130.04 | 129.83 | 767 |
| 24 ene 2024 | 132.41 | 132.41 | 129.65 | 129.91 | 129.71 | 621 |
| 23 ene 2024 | 133.64 | 133.64 | 130.39 | 130.99 | 130.78 | 1,791 |
| 22 ene 2024 | 131.88 | 132.70 | 131.32 | 132.19 | 131.98 | 399 |
| 19 ene 2024 | 130.33 | 131.44 | 129.21 | 131.33 | 131.12 | 12,125 |
| 18 ene 2024 | 128.02 | 130.00 | 127.43 | 130.00 | 129.79 | 1,442 |
| 17 ene 2024 | 129.98 | 130.71 | 126.80 | 126.80 | 126.60 | 111 |
| 16 ene 2024 | 129.43 | 130.60 | 128.66 | 130.51 | 130.31 | 41,426 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 130.15 | 131.43 | 130.15 | 130.83 | 130.62 | 442 |
| 11 ene 2024 | 130.99 | 130.99 | 128.09 | 129.49 | 129.29 | 433 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.