Agilent Technologies Inc (A)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
1.493.662 |
4,54%
|
165,32
|
163,62
|
174,77
|
172,8242
|
| 23/09/2026 |
1.624.664 |
-1,16%
|
167,19
|
163,27
|
168,94
|
165,32
|
| 22/09/2026 |
1.327.299 |
3,29%
|
163,13
|
161,02
|
167,59
|
167,26
|
| 21/09/2026 |
1.142.268 |
3,61%
|
156,99
|
156,99
|
162,89
|
161,94
|
| 18/09/2026 |
1.016.912 |
-0,06%
|
156,00
|
154,60
|
157,50
|
156,47
|
| 17/09/2026 |
1.032.323 |
1,74%
|
155,25
|
154,03
|
156,89
|
156,34
|
| 16/09/2026 |
977.377 |
2,21%
|
151,25
|
150,20
|
155,455
|
153,69
|
| 15/09/2026 |
696.604 |
2,30%
|
146,80
|
146,80
|
150,96
|
150,27
|
| 14/09/2026 |
699.566 |
-0,09%
|
145,30
|
144,65
|
148,085
|
146,80
|
| 11/09/2026 |
837.221 |
2,66%
|
144,25
|
144,25
|
146,95
|
146,93
|
| 10/09/2026 |
689.934 |
-1,11%
|
145,80
|
141,25
|
145,80
|
143,12
|
| 09/09/2026 |
853.441 |
-1,42%
|
147,47
|
143,75
|
147,47
|
144,75
|
| 08/09/2026 |
742.448 |
-2,70%
|
151,00
|
145,985
|
151,00
|
146,85
|
| 04/09/2026 |
802.238 |
0,62%
|
149,00
|
147,78
|
151,59
|
150,86
|
| 03/09/2026 |
1.022.520 |
-1,07%
|
151,11
|
147,81
|
154,295
|
149,98
|
| 02/09/2026 |
1.230.928 |
0,92%
|
149,01
|
147,60
|
152,72
|
151,39
|
| 01/09/2026 |
1.199.823 |
-2,51%
|
153,56
|
149,185
|
154,245
|
149,93
|
| 31/08/2026 |
698.965 |
-0,01%
|
156,00
|
151,635
|
156,00
|
153,56
|
| 28/08/2026 |
1.142.074 |
-2,48%
|
157,95
|
152,79
|
157,95
|
153,84
|
| 27/08/2026 |
1.532.600 |
1,55%
|
161,10
|
155,505
|
163,75
|
157,69
|
| 26/08/2026 |
1.704.467 |
0,28%
|
153,70
|
152,45
|
156,50
|
155,08
|
| 25/08/2026 |
1.157.550 |
0,87%
|
150,30
|
150,30
|
155,16
|
154,77
|
| 24/08/2026 |
2.039.348 |
-3,50%
|
159,00
|
152,17
|
159,45
|
153,43
|
| 21/08/2026 |
1.208.505 |
1,69%
|
155,00
|
155,00
|
160,47
|
159,00
|
| 20/08/2026 |
1.416.644 |
0,60%
|
152,39
|
152,115
|
159,94
|
156,30
|
| 19/08/2026 |
1.365.426 |
4,89%
|
151,0175
|
150,00
|
156,26
|
155,41
|
| 18/08/2026 |
586.447 |
0,40%
|
148,5867
|
147,8656
|
149,2939
|
148,44
|
| 17/08/2026 |
392.572 |
-0,05%
|
148,46
|
147,19
|
149,115
|
148,45
|
| 14/08/2026 |
279.886 |
-0,49%
|
149,29
|
147,455
|
149,46
|
148,53
|
| 13/08/2026 |
475.935 |
0,75%
|
148,75
|
146,82
|
149,5801
|
149,29
|
| 12/08/2026 |
600.994 |
-0,74%
|
148,00
|
147,34
|
149,79
|
148,24
|
| 11/08/2026 |
516.594 |
0,37%
|
148,775
|
146,44
|
150,21
|
149,49
|
| 10/08/2026 |
751.283 |
1,85%
|
145,97
|
145,45
|
149,00
|
148,72
|
| 07/08/2026 |
664.262 |
3,30%
|
140,00
|
140,00
|
146,08
|
145,99
|
| 06/08/2026 |
394.550 |
0,19%
|
141,14
|
139,29
|
141,795
|
141,34
|
| 05/08/2026 |
396.108 |
1,48%
|
140,89
|
138,545
|
141,46
|
141,11
|
| 04/08/2026 |
779.639 |
-0,28%
|
138,9583
|
136,66
|
141,00
|
139,20
|
| 03/08/2026 |
690.619 |
1,06%
|
138,51
|
137,13
|
140,37
|
139,80
|
| 31/07/2026 |
508.218 |
-0,25%
|
139,31
|
135,78
|
139,50
|
138,37
|
| 30/07/2026 |
1.058.718 |
-1,08%
|
137,9975
|
137,23
|
140,30
|
138,71
|
| 29/07/2026 |
591.163 |
-0,30%
|
138,2095
|
138,14
|
142,06
|
140,30
|
| 28/07/2026 |
875.106 |
1,97%
|
140,00
|
138,01
|
142,42
|
140,54
|
| 27/07/2026 |
772.788 |
-0,43%
|
139,86
|
136,18
|
140,5535
|
137,89
|
| 24/07/2026 |
684.020 |
-0,82%
|
140,89
|
138,02
|
141,0099
|
138,57
|
| 23/07/2026 |
1.120.008 |
4,70%
|
136,86
|
136,86
|
141,9894
|
139,74
|
| 22/07/2026 |
1.215.773 |
0,43%
|
133,93
|
132,15
|
135,365
|
133,46
|
| 21/07/2026 |
1.199.699 |
2,10%
|
124,99
|
124,70
|
134,72
|
132,86
|
| 20/07/2026 |
1.214.717 |
-0,91%
|
131,2072
|
130,155
|
132,83
|
130,26
|
| 17/07/2026 |
1.063.907 |
-3,48%
|
137,00
|
130,9396
|
137,52
|
131,46
|
| 16/07/2026 |
814.658 |
1,10%
|
134,20
|
133,725
|
136,25
|
136,10
|
| 15/07/2026 |
1.007.023 |
-0,36%
|
135,20
|
133,91
|
136,91
|
134,71
|
| 14/07/2026 |
840.598 |
0,83%
|
134,6735
|
132,89
|
135,80
|
135,20
|
| 13/07/2026 |
872.290 |
-0,25%
|
134,72
|
132,7075
|
134,99
|
134,04
|
| 10/07/2026 |
1.161.003 |
0,52%
|
135,34
|
132,63
|
136,3365
|
134,29
|
| 09/07/2026 |
964.713 |
3,51%
|
130,64
|
127,87
|
133,73
|
133,59
|
| 08/07/2026 |
1.007.887 |
-1,57%
|
131,5649
|
127,46
|
131,5649
|
129,07
|
| 07/07/2026 |
1.036.840 |
0,61%
|
132,01
|
129,9901
|
132,922
|
131,14
|
| 06/07/2026 |
876.427 |
-0,04%
|
131,70
|
128,05
|
131,70
|
130,60
|
| 02/07/2026 |
634.581 |
-2,18%
|
131,885
|
130,43
|
134,41
|
130,69
|
| 01/07/2026 |
824.189 |
0,27%
|
132,83
|
131,88
|
135,71
|
133,39
|
| 30/06/2026 |
940.398 |
0,19%
|
128,1557
|
128,1557
|
133,23
|
132,83
|
| 29/06/2026 |
751.171 |
-2,19%
|
139,3192
|
132,575
|
139,3192
|
132,575
|
| 26/06/2026 |
923.840 |
0,59%
|
135,761
|
134,98
|
137,50
|
136,01
|
| 25/06/2026 |
914.005 |
2,90%
|
131,8008
|
131,8008
|
138,625
|
135,51
|
| 24/06/2026 |
970.951 |
3,88%
|
129,00
|
126,70
|
132,72
|
131,63
|
| 23/06/2026 |
600.908 |
0,20%
|
125,93
|
125,33
|
128,675
|
126,67
|
| 18/06/2026 |
1.058.737 |
2,34%
|
123,9912
|
123,50
|
127,56
|
126,49
|
| 17/06/2026 |
747.813 |
-2,88%
|
128,00
|
123,695
|
128,65
|
124,33
|
| 16/06/2026 |
749.633 |
-1,65%
|
127,95
|
127,95
|
131,97
|
128,34
|
| 15/06/2026 |
628.657 |
0,50%
|
131,2108
|
129,41
|
132,17
|
130,59
|
| 12/06/2026 |
677.713 |
0,24%
|
128,076
|
128,076
|
130,41
|
129,84
|
| 11/06/2026 |
884.735 |
-1,75%
|
133,66
|
127,465
|
133,66
|
129,55
|
| 10/06/2026 |
691.055 |
-2,70%
|
133,273
|
131,62
|
135,97
|
131,62
|
| 09/06/2026 |
947.232 |
1,96%
|
134,2234
|
133,41
|
137,64
|
135,48
|
| 08/06/2026 |
676.027 |
-1,98%
|
136,64
|
132,69
|
136,66
|
132,69
|
| 05/06/2026 |
995.436 |
-2,15%
|
138,30
|
134,91
|
139,00
|
135,44
|
| 04/06/2026 |
1.025.189 |
0,76%
|
139,50
|
137,58
|
141,09
|
138,37
|
| 03/06/2026 |
1.599.701 |
2,01%
|
133,407
|
133,407
|
138,97
|
137,40
|
| 02/06/2026 |
1.194.778 |
-0,66%
|
134,76
|
132,13
|
136,395
|
135,05
|
| 01/06/2026 |
1.332.315 |
0,35%
|
134,35
|
132,90
|
137,06
|
135,98
|
| 29/05/2026 |
1.754.147 |
0,12%
|
130,87
|
130,87
|
137,69
|
135,53
|
| 28/05/2026 |
3.949.031 |
16,87%
|
131,00
|
129,2341
|
139,35
|
135,38
|
| 27/05/2026 |
1.459.788 |
0,58%
|
115,65
|
115,02
|
118,40
|
115,84
|
| 26/05/2026 |
1.578.289 |
0,10%
|
115,9095
|
113,36
|
116,00
|
115,08
|
| 22/05/2026 |
1.132.884 |
0,15%
|
115,50
|
113,675
|
116,36
|
114,96
|
| 21/05/2026 |
1.172.351 |
0,89%
|
113,70
|
111,06
|
114,815
|
114,79
|
| 20/05/2026 |
1.586.235 |
2,90%
|
111,28
|
108,35
|
113,81
|
113,78
|
| 19/05/2026 |
1.458.086 |
-1,50%
|
113,00
|
110,20
|
113,205
|
110,57
|
| 18/05/2026 |
851.941 |
0,37%
|
110,4887
|
110,4887
|
120,54
|
112,11
|
| 15/05/2026 |
375.155 |
-1,43%
|
112,97
|
111,44
|
113,085
|
111,70
|
| 14/05/2026 |
797.953 |
0,46%
|
114,00
|
112,70
|
115,64
|
113,26
|
| 13/05/2026 |
1.200.261 |
-0,14%
|
114,01
|
111,91
|
114,73
|
112,74
|
| 12/05/2026 |
734.475 |
1,32%
|
111,46
|
111,09
|
113,74
|
112,90
|
| 11/05/2026 |
965.410 |
-3,60%
|
115,62
|
111,43
|
115,93
|
111,46
|
| 08/05/2026 |
1.297.726 |
-2,62%
|
118,67
|
113,28
|
119,00
|
115,62
|
| 07/05/2026 |
918.585 |
0,82%
|
117,28
|
117,28
|
119,58
|
118,65
|
| 06/05/2026 |
946.622 |
0,24%
|
118,01
|
117,225
|
120,17
|
117,69
|
| 05/05/2026 |
1.783.401 |
4,77%
|
114,74
|
113,69
|
119,31
|
117,53
|
| 04/05/2026 |
916.280 |
-2,12%
|
114,52
|
111,825
|
114,87
|
112,18
|
| 01/05/2026 |
684.708 |
-0,89%
|
114,01
|
113,8401
|
116,275
|
114,52
|
