Mercado abrirá em 8 h 55 min

Agilent Technologies Inc (AG8.HM)

Hamburg - Hamburg Preço Adiado. Moeda em EUR.
Adicionar à lista
121,80-2,02 (-1,63%)
No fechamento: 08:07AM CEST
Período:
01 de jul. de 2023 - 01 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 2024121,80121,80121,80121,80121,80-
27 de jun. de 2024123,82123,82123,82123,82123,82-
26 de jun. de 2024125,58125,58125,58125,58125,58-
25 de jun. de 2024125,46125,46125,46125,46125,46-
24 de jun. de 2024123,98123,98123,98123,98123,98-
21 de jun. de 2024123,40123,40123,40123,40123,40-
20 de jun. de 2024123,60123,60123,60123,60123,60-
19 de jun. de 2024124,20124,20124,20124,20124,20-
18 de jun. de 2024122,62122,62122,62122,62122,62-
17 de jun. de 2024120,76120,76120,76120,76120,76-
14 de jun. de 2024121,14121,14121,14121,14121,14-
13 de jun. de 2024122,62122,62122,62122,62122,62-
12 de jun. de 2024122,60122,60122,60122,60122,60-
11 de jun. de 2024122,92122,92122,92122,92122,92-
10 de jun. de 2024123,20123,20123,20123,20123,20-
07 de jun. de 2024121,62121,62121,62121,62121,62-
06 de jun. de 2024122,16122,16122,16122,16122,16-
05 de jun. de 2024120,10120,10120,10120,10120,10-
04 de jun. de 2024119,92119,92119,92119,92119,92-
03 de jun. de 2024120,00120,00120,00120,00120,00-
31 de mai. de 2024120,94120,94120,94120,94120,94-
30 de mai. de 2024116,06116,06116,06116,06116,06-
29 de mai. de 2024135,62135,62135,62135,62135,62-
28 de mai. de 2024137,68137,68137,68137,68137,68-
27 de mai. de 2024138,30138,30138,30138,30138,30-
24 de mai. de 2024138,82138,82138,82138,82138,82-
23 de mai. de 2024140,88140,88140,88140,88140,88-
22 de mai. de 2024141,04141,04141,04141,04141,04-
21 de mai. de 2024141,70141,70141,70141,70141,70-
20 de mai. de 2024141,32141,32141,32141,32141,32-
17 de mai. de 2024141,48141,48141,48141,48141,48-
16 de mai. de 2024141,18141,18141,18141,18141,18-
15 de mai. de 2024139,36139,36139,36139,36139,36-
14 de mai. de 2024136,52136,52136,52136,52136,52-
13 de mai. de 2024138,64138,64138,64138,64138,64-
10 de mai. de 2024134,68134,68134,68134,68134,68-
09 de mai. de 2024132,32132,32132,32132,32132,32-
08 de mai. de 2024131,04131,04131,04131,04131,04-
07 de mai. de 2024130,30130,30130,30130,30130,30-
06 de mai. de 2024128,10128,10128,10128,10128,10-
03 de mai. de 2024128,40128,40128,40128,40128,40-
02 de mai. de 2024128,88128,88128,88128,88128,88-
30 de abr. de 2024129,90129,90129,90129,90129,90-
29 de abr. de 2024128,32128,32128,32128,32128,32-
26 de abr. de 2024126,88126,88126,88126,88126,88-
25 de abr. de 2024127,58127,58127,58127,58127,58-
24 de abr. de 2024129,76129,76129,76129,76129,76-
23 de abr. de 2024125,16125,16125,16125,16125,16-
22 de abr. de 2024124,42124,42124,42124,42124,42-
19 de abr. de 2024123,16123,16123,16123,16123,16-
18 de abr. de 2024125,80125,80125,80125,80125,80-
17 de abr. de 2024128,42128,42128,42128,42128,42-
16 de abr. de 2024131,40131,40131,40131,40131,40-
15 de abr. de 2024132,02132,02132,02132,02132,02-
12 de abr. de 2024135,00135,00135,00135,00135,00-
11 de abr. de 2024133,64133,64133,64133,64133,64-
10 de abr. de 2024135,38135,38135,38135,38135,38-
09 de abr. de 2024132,52132,52132,52132,52132,52-
08 de abr. de 2024132,44132,44132,44132,44132,44-
05 de abr. de 2024130,44130,44130,44130,44130,44-
04 de abr. de 2024132,22132,22132,22132,22132,22-
03 de abr. de 2024133,00133,00133,00133,00133,00-
02 de abr. de 2024133,36133,36133,36133,36133,36-
02 de abr. de 20240.236 Dividendo
28 de mar. de 2024135,70135,70135,70135,70135,46-
27 de mar. de 2024133,20133,20133,15133,15132,92-
26 de mar. de 2024133,75133,75133,75133,75133,52-
25 de mar. de 2024135,70135,70133,60133,60133,3730
22 de mar. de 2024136,65136,65136,65136,65136,41-
21 de mar. de 2024134,55134,55134,55134,55134,32-
20 de mar. de 2024135,15135,15135,15135,15134,91-
19 de mar. de 2024134,00134,00134,00134,00133,77-
18 de mar. de 2024134,95134,95134,95134,95134,72-
15 de mar. de 2024132,90132,90132,90132,90132,67-
14 de mar. de 2024134,80134,80134,80134,80134,57-
13 de mar. de 2024134,50134,50134,50134,50134,27-
12 de mar. de 2024134,30134,30134,30134,30134,07-
11 de mar. de 2024134,55134,55134,55134,55134,32-
08 de mar. de 2024135,90135,90135,90135,90135,66-
07 de mar. de 2024133,45133,45133,45133,45133,22-
06 de mar. de 2024132,50132,50132,50132,50132,27-
05 de mar. de 2024130,85130,85130,85130,85130,62-
04 de mar. de 2024127,55127,55127,55127,55127,33-
01 de mar. de 2024126,75126,75126,75126,75126,53-
29 de fev. de 2024126,05126,05126,05126,05125,83-
28 de fev. de 2024127,10127,10127,10127,10126,88-
27 de fev. de 2024120,65120,65120,65120,65120,44-
26 de fev. de 2024121,40121,40121,40121,40121,19-
23 de fev. de 2024121,50121,50121,50121,50121,29-
22 de fev. de 2024124,60124,60124,60124,60124,38-
21 de fev. de 2024123,55123,55123,55123,55123,34-
20 de fev. de 2024124,30124,30124,30124,30124,08-
19 de fev. de 2024124,70124,70124,70124,70124,48-
16 de fev. de 2024124,70124,70124,70124,70124,48-
15 de fev. de 2024123,05123,05123,05123,05122,84-
14 de fev. de 2024120,70120,70120,70120,70120,49-
13 de fev. de 2024122,30122,30122,30122,30122,09-
12 de fev. de 2024123,00123,00123,00123,00122,79-
09 de fev. de 2024123,85123,85123,85123,85123,63-
08 de fev. de 2024122,75122,75122,75122,75122,54-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...