Agilent Technologies, Inc. (AG8.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:20AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | 7 |
| 25 jun 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 24 jun 2024 | 124.00 | 124.18 | 124.00 | 124.18 | 124.18 | 7 |
| 21 jun 2024 | 123.38 | 123.68 | 123.38 | 123.68 | 123.68 | 5 |
| 20 jun 2024 | 123.82 | 123.82 | 123.82 | 123.82 | 123.82 | - |
| 19 jun 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | 16 |
| 18 jun 2024 | 122.52 | 122.52 | 122.38 | 122.38 | 122.38 | 200 |
| 17 jun 2024 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | - |
| 14 jun 2024 | 121.22 | 121.22 | 121.00 | 121.00 | 121.00 | 65 |
| 13 jun 2024 | 122.62 | 122.62 | 122.62 | 122.62 | 122.62 | - |
| 12 jun 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | - |
| 11 jun 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
| 10 jun 2024 | 123.08 | 123.34 | 123.08 | 123.34 | 123.34 | 25 |
| 07 jun 2024 | 121.58 | 121.58 | 121.58 | 121.58 | 121.58 | - |
| 06 jun 2024 | 122.12 | 122.12 | 122.12 | 122.12 | 122.12 | - |
| 05 jun 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
| 04 jun 2024 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - |
| 03 jun 2024 | 119.94 | 119.94 | 119.94 | 119.94 | 119.94 | - |
| 31 may 2024 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | - |
| 30 may 2024 | 115.94 | 122.20 | 113.50 | 122.20 | 122.20 | 121 |
| 29 may 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| 28 may 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | - |
| 27 may 2024 | 138.32 | 138.32 | 137.50 | 137.50 | 137.50 | 150 |
| 24 may 2024 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | - |
| 23 may 2024 | 140.86 | 140.86 | 140.86 | 140.86 | 140.86 | - |
| 22 may 2024 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | - |
| 21 may 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | 60 |
| 20 may 2024 | 141.32 | 141.32 | 141.32 | 141.32 | 141.32 | - |
| 17 may 2024 | 141.48 | 141.48 | 141.40 | 141.40 | 141.40 | 439 |
| 16 may 2024 | 141.12 | 141.38 | 140.96 | 140.96 | 140.96 | 70 |
| 15 may 2024 | 139.34 | 139.34 | 139.34 | 139.34 | 139.34 | - |
| 14 may 2024 | 136.52 | 136.52 | 136.00 | 136.00 | 136.00 | 250 |
| 13 may 2024 | 138.60 | 138.60 | 138.48 | 138.48 | 138.48 | 130 |
| 10 may 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
| 09 may 2024 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | - |
| 08 may 2024 | 131.04 | 132.02 | 131.04 | 132.02 | 132.02 | 5 |
| 07 may 2024 | 130.28 | 130.28 | 130.28 | 130.28 | 130.28 | - |
| 06 may 2024 | 129.24 | 129.24 | 129.24 | 129.24 | 129.24 | 50 |
| 03 may 2024 | 128.38 | 128.38 | 128.38 | 128.38 | 128.38 | - |
| 02 may 2024 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | - |
| 30 abr 2024 | 129.90 | 129.90 | 129.80 | 129.80 | 129.80 | 50 |
| 29 abr 2024 | 128.26 | 128.26 | 128.26 | 128.26 | 128.26 | - |
| 26 abr 2024 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | - |
| 25 abr 2024 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | - |
| 24 abr 2024 | 129.72 | 129.72 | 129.72 | 129.72 | 129.72 | - |
| 23 abr 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
| 22 abr 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
| 19 abr 2024 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | - |
| 18 abr 2024 | 125.80 | 125.80 | 122.02 | 122.02 | 122.02 | 288 |
| 17 abr 2024 | 128.22 | 128.22 | 125.56 | 125.56 | 125.56 | 18 |
| 16 abr 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | - |
| 15 abr 2024 | 131.94 | 132.00 | 131.94 | 132.00 | 132.00 | 149 |
| 12 abr 2024 | 135.06 | 135.06 | 135.06 | 135.06 | 135.06 | - |
| 11 abr 2024 | 133.76 | 133.76 | 133.00 | 133.00 | 133.00 | 150 |
| 10 abr 2024 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | - |
| 09 abr 2024 | 132.50 | 134.26 | 132.50 | 134.26 | 134.26 | 160 |
| 08 abr 2024 | 132.28 | 132.66 | 132.28 | 132.66 | 132.66 | 76 |
| 05 abr 2024 | 131.36 | 131.36 | 131.36 | 131.36 | 131.36 | - |
| 04 abr 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
| 03 abr 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
| 02 abr 2024 | 134.84 | 134.84 | 134.00 | 134.00 | 134.00 | 69 |
| 02 abr 2024 | 0.236 Dividendo | |||||
| 28 mar 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.51 | - |
| 27 mar 2024 | 133.10 | 134.55 | 133.10 | 134.55 | 134.32 | 400 |
| 26 mar 2024 | 133.70 | 133.70 | 133.65 | 133.65 | 133.42 | 20 |
| 25 mar 2024 | 135.65 | 135.90 | 134.00 | 134.00 | 133.77 | 17 |
| 22 mar 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.41 | - |
| 21 mar 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.27 | - |
| 20 mar 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 134.96 | - |
| 19 mar 2024 | 134.00 | 134.30 | 133.80 | 134.00 | 133.77 | 560 |
| 18 mar 2024 | 135.05 | 135.05 | 134.80 | 134.80 | 134.57 | 306 |
| 15 mar 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.72 | - |
| 14 mar 2024 | 134.75 | 134.75 | 132.95 | 132.95 | 132.72 | 20 |
| 13 mar 2024 | 134.85 | 134.85 | 134.80 | 134.80 | 134.57 | 11 |
| 12 mar 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.07 | - |
| 11 mar 2024 | 134.45 | 134.65 | 134.45 | 134.65 | 134.42 | 45 |
| 08 mar 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.56 | - |
| 07 mar 2024 | 133.35 | 134.75 | 133.35 | 134.75 | 134.52 | 75 |
| 06 mar 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.77 | 50 |
| 05 mar 2024 | 130.85 | 132.50 | 130.85 | 132.50 | 132.27 | 20 |
| 04 mar 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.23 | - |
| 01 mar 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.58 | - |
| 29 feb 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.63 | - |
| 28 feb 2024 | 127.90 | 127.90 | 127.80 | 127.80 | 127.58 | 4 |
| 27 feb 2024 | 120.65 | 121.00 | 120.65 | 121.00 | 120.79 | 350 |
| 26 feb 2024 | 121.35 | 121.35 | 121.15 | 121.25 | 121.04 | 450 |
| 23 feb 2024 | 121.45 | 121.55 | 121.45 | 121.55 | 121.34 | 55 |
| 22 feb 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.23 | - |
| 21 feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.29 | - |
| 20 feb 2024 | 124.30 | 124.30 | 123.20 | 123.75 | 123.53 | 259 |
| 19 feb 2024 | 124.60 | 124.70 | 123.60 | 123.60 | 123.39 | 179 |
| 16 feb 2024 | 124.55 | 124.55 | 124.00 | 124.00 | 123.78 | 100 |
| 15 feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.79 | - |
| 14 feb 2024 | 120.75 | 121.05 | 120.75 | 121.05 | 120.84 | 275 |
| 13 feb 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.04 | - |
| 12 feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.79 | - |
| 09 feb 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.63 | - |
| 08 feb 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.49 | - |
| 07 feb 2024 | 125.75 | 125.75 | 123.95 | 123.95 | 123.73 | 45 |
| 06 feb 2024 | 123.00 | 123.00 | 122.85 | 122.85 | 122.64 | 17 |
| *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.