Mercado fechado

Agilent Technologies, Inc. (A)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
145,51-1,86 (-1,26%)
No fechamento: 04:00PM EDT
145,51 0,00 (0,00%)
Pós-fechamento: 07:29PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024147,54147,68145,36145,51145,512.176.500
27 de mar. de 2024145,65147,48144,53147,37147,371.212.200
26 de mar. de 2024145,61146,26144,38144,41144,412.021.000
25 de mar. de 2024147,54148,07143,78145,56145,561.710.500
22 de mar. de 2024148,85149,28146,42147,45147,451.076.600
21 de mar. de 2024147,58150,14147,18148,74148,741.574.200
20 de mar. de 2024147,21147,71146,38147,28147,281.526.500
19 de mar. de 2024145,99147,57145,47147,39147,391.976.200
18 de mar. de 2024147,88148,36145,90146,09146,092.281.300
15 de mar. de 2024143,99148,65143,99147,48147,483.775.500
14 de mar. de 2024147,90148,25144,29145,21145,212.098.200
13 de mar. de 2024148,17149,10147,54147,82147,822.231.500
12 de mar. de 2024147,61149,48147,24147,84147,841.192.300
11 de mar. de 2024148,00149,28146,12147,29147,291.397.600
08 de mar. de 2024149,64151,58147,85147,87147,871.588.300
07 de mar. de 2024147,09149,64147,09149,31149,311.942.900
06 de mar. de 2024145,00147,44144,75146,22146,222.357.900
05 de mar. de 2024143,00146,40143,00144,35144,352.622.500
04 de mar. de 2024139,15143,49138,81142,86142,862.169.200
01 de mar. de 2024137,03139,15134,67139,06139,061.531.000
29 de fev. de 2024137,51138,03135,86137,36137,362.622.600
28 de fev. de 2024139,88139,88136,35137,01137,012.537.100
27 de fev. de 2024131,45133,18130,87132,55132,551.772.700
26 de fev. de 2024131,78132,92130,83131,49131,491.677.500
23 de fev. de 2024132,80133,36131,57132,03132,031.878.000
22 de fev. de 2024132,48133,03129,01132,02132,022.664.400
21 de fev. de 2024133,36135,45133,17135,33135,331.134.700
20 de fev. de 2024133,67135,33133,57134,14134,141.563.900
16 de fev. de 2024133,59136,27133,59134,84134,841.066.800
15 de fev. de 2024132,99135,60132,68134,75134,751.514.500
14 de fev. de 2024131,00132,33130,21132,24132,241.405.200
13 de fev. de 2024130,34131,64128,26129,76129,761.031.100
12 de fev. de 2024133,28133,28130,38132,31132,311.231.800
09 de fev. de 2024133,93135,23132,76133,34133,34909.700
08 de fev. de 2024132,42134,82132,13134,07134,071.352.500
07 de fev. de 2024136,52136,91132,34132,79132,791.758.000
06 de fev. de 2024132,65136,10131,07135,86135,861.766.600
05 de fev. de 2024132,74134,95132,38132,82132,822.374.500
02 de fev. de 2024131,84133,92130,31132,97132,971.066.300
01 de fev. de 2024130,06133,05129,26133,05133,05862.000
31 de jan. de 2024134,61134,62130,00130,10130,101.101.400
30 de jan. de 2024132,83134,52132,69134,28134,281.428.700
29 de jan. de 2024131,75132,90131,28132,83132,831.407.200
26 de jan. de 2024133,71134,23130,64130,99130,991.319.800
25 de jan. de 2024131,11131,43129,43129,88129,881.120.900
24 de jan. de 2024132,41132,80129,43129,78129,781.141.900
23 de jan. de 2024133,64133,94130,33131,64131,64854.900
22 de jan. de 2024131,50132,73131,25132,55132,551.512.300
19 de jan. de 2024130,17131,99129,21131,22131,221.523.300
18 de jan. de 2024128,02130,73127,53130,46130,461.404.800
17 de jan. de 2024129,98130,61126,74128,12128,121.257.400
16 de jan. de 2024129,14130,81128,60130,53130,531.382.100
12 de jan. de 2024130,31131,61129,64130,54130,541.285.200
11 de jan. de 2024130,58130,68127,90129,68129,682.060.500
10 de jan. de 2024130,58131,16128,36131,09131,091.326.300
09 de jan. de 2024132,27135,65130,01130,68130,681.435.000
08 de jan. de 2024130,14133,57129,81133,38133,381.311.400
05 de jan. de 2024130,00131,96128,62130,56130,561.394.000
04 de jan. de 2024130,55131,50130,19131,00131,002.446.600
03 de jan. de 2024138,00138,00131,07131,16131,162.074.500
02 de jan. de 2024138,19140,59137,91138,75138,751.441.600
29 de dez. de 2023139,07139,70138,36139,03139,031.014.400
29 de dez. de 20230.236 Dividendo
28 de dez. de 2023140,54140,81139,65139,77139,53892.600
27 de dez. de 2023139,78140,16139,08139,82139,581.182.300
26 de dez. de 2023139,31140,47139,09139,81139,57948.400
22 de dez. de 2023139,61140,36138,79139,57139,331.204.100
21 de dez. de 2023139,38139,67138,00138,94138,711.685.700
20 de dez. de 2023139,79141,24138,14138,18137,952.120.900
19 de dez. de 2023138,51139,89137,32139,79139,551.523.300
18 de dez. de 2023137,59138,19136,86137,53137,301.634.700
15 de dez. de 2023137,24138,90136,28136,78136,554.876.000
14 de dez. de 2023135,00138,17135,00137,96137,732.950.500
13 de dez. de 2023129,09134,04128,77133,74133,511.731.400
12 de dez. de 2023128,05129,20127,00128,79128,571.453.500
11 de dez. de 2023127,62129,63127,22128,97128,751.897.100
08 de dez. de 2023128,09129,00126,97127,20126,991.438.100
07 de dez. de 2023129,20130,48127,81128,68128,461.696.600
06 de dez. de 2023128,50129,76127,92128,91128,691.816.800
05 de dez. de 2023127,81128,63125,77127,88127,661.933.600
04 de dez. de 2023128,41129,22127,87128,88128,661.543.200
01 de dez. de 2023127,34129,01126,51128,79128,571.729.600
30 de nov. de 2023128,00128,45126,97127,80127,582.442.900
29 de nov. de 2023125,59127,73125,59127,59127,372.266.200
28 de nov. de 2023124,64126,27124,10124,71124,501.949.800
27 de nov. de 2023125,98126,68124,89125,01124,802.255.400
24 de nov. de 2023123,92126,77123,48126,62126,411.226.700
22 de nov. de 2023123,87125,40123,81123,99123,782.630.700
21 de nov. de 2023121,46124,68121,23123,92123,716.085.800
20 de nov. de 2023113,25114,50112,39113,98113,793.050.000
17 de nov. de 2023113,98114,47112,06113,15112,962.700.800
16 de nov. de 2023113,94114,50113,56114,19114,001.728.100
15 de nov. de 2023111,85114,52111,33113,60113,412.021.400
14 de nov. de 2023109,55112,29109,46111,61111,422.009.700
13 de nov. de 2023108,13108,27106,96107,46107,281.200.300
10 de nov. de 2023107,72108,48104,09108,47108,291.847.800
09 de nov. de 2023110,12110,12107,54107,74107,561.481.100
08 de nov. de 2023110,89111,57108,46109,39109,211.495.000
07 de nov. de 2023106,84110,81106,55110,54110,352.142.300
06 de nov. de 2023108,81109,52107,17107,53107,351.412.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...