Agilent Technologies Inc (AG8.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:07AM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
| 27 jun 2024 | 123.82 | 123.82 | 123.82 | 123.82 | 123.82 | - |
| 26 jun 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - |
| 25 jun 2024 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | - |
| 24 jun 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
| 21 jun 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
| 20 jun 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
| 19 jun 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| 18 jun 2024 | 122.62 | 122.62 | 122.62 | 122.62 | 122.62 | - |
| 17 jun 2024 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | - |
| 14 jun 2024 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | - |
| 13 jun 2024 | 122.62 | 122.62 | 122.62 | 122.62 | 122.62 | - |
| 12 jun 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
| 11 jun 2024 | 122.92 | 122.92 | 122.92 | 122.92 | 122.92 | - |
| 10 jun 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
| 07 jun 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.62 | - |
| 06 jun 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | - |
| 05 jun 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
| 04 jun 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | - |
| 03 jun 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 31 may 2024 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | - |
| 30 may 2024 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | - |
| 29 may 2024 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | - |
| 28 may 2024 | 137.68 | 137.68 | 137.68 | 137.68 | 137.68 | - |
| 27 may 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| 24 may 2024 | 138.82 | 138.82 | 138.82 | 138.82 | 138.82 | - |
| 23 may 2024 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - |
| 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 | - |
| 20 may 2024 | 141.32 | 141.32 | 141.32 | 141.32 | 141.32 | - |
| 17 may 2024 | 141.48 | 141.48 | 141.48 | 141.48 | 141.48 | - |
| 16 may 2024 | 141.18 | 141.18 | 141.18 | 141.18 | 141.18 | - |
| 15 may 2024 | 139.36 | 139.36 | 139.36 | 139.36 | 139.36 | - |
| 14 may 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | - |
| 13 may 2024 | 138.64 | 138.64 | 138.64 | 138.64 | 138.64 | - |
| 10 may 2024 | 134.68 | 134.68 | 134.68 | 134.68 | 134.68 | - |
| 09 may 2024 | 132.32 | 132.32 | 132.32 | 132.32 | 132.32 | - |
| 08 may 2024 | 131.04 | 131.04 | 131.04 | 131.04 | 131.04 | - |
| 07 may 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - |
| 06 may 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
| 03 may 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
| 02 may 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.88 | - |
| 30 abr 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
| 29 abr 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - |
| 26 abr 2024 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | - |
| 25 abr 2024 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | - |
| 24 abr 2024 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | - |
| 23 abr 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
| 22 abr 2024 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | - |
| 19 abr 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
| 18 abr 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
| 17 abr 2024 | 128.42 | 128.42 | 128.42 | 128.42 | 128.42 | - |
| 16 abr 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | - |
| 15 abr 2024 | 132.02 | 132.02 | 132.02 | 132.02 | 132.02 | - |
| 12 abr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 11 abr 2024 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | - |
| 10 abr 2024 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | - |
| 09 abr 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
| 08 abr 2024 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
| 05 abr 2024 | 130.44 | 130.44 | 130.44 | 130.44 | 130.44 | - |
| 04 abr 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
| 03 abr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 02 abr 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
| 02 abr 2024 | 0.236 Dividendo | |||||
| 28 mar 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.46 | - |
| 27 mar 2024 | 133.20 | 133.20 | 133.15 | 133.15 | 132.92 | - |
| 26 mar 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.52 | - |
| 25 mar 2024 | 135.70 | 135.70 | 133.60 | 133.60 | 133.37 | 30 |
| 22 mar 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.41 | - |
| 21 mar 2024 | 134.55 | 134.55 | 134.55 | 134.55 | 134.32 | - |
| 20 mar 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 134.91 | - |
| 19 mar 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.77 | - |
| 18 mar 2024 | 134.95 | 134.95 | 134.95 | 134.95 | 134.72 | - |
| 15 mar 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.67 | - |
| 14 mar 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.57 | - |
| 13 mar 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.27 | - |
| 12 mar 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.07 | - |
| 11 mar 2024 | 134.55 | 134.55 | 134.55 | 134.55 | 134.32 | - |
| 08 mar 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.66 | - |
| 07 mar 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.22 | - |
| 06 mar 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.27 | - |
| 05 mar 2024 | 130.85 | 130.85 | 130.85 | 130.85 | 130.62 | - |
| 04 mar 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.33 | - |
| 01 mar 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.53 | - |
| 29 feb 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 125.83 | - |
| 28 feb 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 126.88 | - |
| 27 feb 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 120.44 | - |
| 26 feb 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.19 | - |
| 23 feb 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.29 | - |
| 22 feb 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.38 | - |
| 21 feb 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 123.34 | - |
| 20 feb 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.08 | - |
| 19 feb 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.48 | - |
| 16 feb 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.48 | - |
| 15 feb 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 122.84 | - |
| 14 feb 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.49 | - |
| 13 feb 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.09 | - |
| 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 | 122.75 | 122.75 | 122.75 | 122.75 | 122.54 | - |
| *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.