Agilent Technologies Inc (A)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 30/04/2026 |
971.112 |
3,82%
|
111,06
|
111,06
|
115,98
|
115,55
|
| 29/04/2026 |
1.030.763 |
-3,11%
|
114,14
|
110,305
|
115,53
|
111,30
|
| 28/04/2026 |
1.194.410 |
-0,65%
|
116,38
|
114,10
|
116,63
|
114,87
|
| 27/04/2026 |
62.671 |
0,95%
|
114,0819
|
114,0819
|
117,33
|
115,62
|
| 24/04/2026 |
617.385 |
0,99%
|
114,00
|
113,70
|
116,50
|
115,55
|
| 23/04/2026 |
1.291.892 |
-5,04%
|
118,40
|
111,98
|
118,40
|
114,42
|
| 22/04/2026 |
775.800 |
-1,33%
|
123,31
|
120,34
|
123,31
|
120,47
|
| 21/04/2026 |
876.310 |
0,93%
|
121,30
|
120,855
|
124,89
|
122,09
|
| 20/04/2026 |
597.043 |
-0,75%
|
121,76
|
120,00
|
121,81
|
120,96
|
| 17/04/2026 |
948.999 |
3,06%
|
118,25
|
118,25
|
121,92
|
121,87
|
| 16/04/2026 |
848.386 |
-1,29%
|
119,70
|
117,615
|
121,12
|
118,25
|
| 15/04/2026 |
1.186.091 |
-0,52%
|
120,50
|
118,66
|
121,81
|
119,77
|
| 14/04/2026 |
1.093.353 |
2,48%
|
117,60
|
117,60
|
121,62
|
120,39
|
| 13/04/2026 |
826.642 |
2,14%
|
114,81
|
114,50
|
117,75
|
117,50
|
| 10/04/2026 |
427.709 |
-0,29%
|
115,90
|
114,53
|
116,83
|
115,06
|
| 09/04/2026 |
496.545 |
-1,33%
|
116,92
|
113,64
|
116,92
|
115,39
|
| 08/04/2026 |
675.478 |
2,67%
|
116,34
|
116,26
|
118,25
|
116,92
|
| 07/04/2026 |
533.521 |
-0,85%
|
114,7865
|
112,90
|
114,99
|
113,88
|
| 06/04/2026 |
582.987 |
-0,55%
|
115,99
|
113,015
|
115,99
|
114,84
|
| 02/04/2026 |
506.637 |
0,82%
|
114,54
|
112,73
|
117,32
|
115,48
|
| 01/04/2026 |
715.303 |
0,49%
|
114,80
|
113,85
|
116,25
|
114,54
|
| 31/03/2026 |
666.733 |
2,00%
|
112,65
|
111,895
|
115,20
|
113,98
|
| 30/03/2026 |
654.764 |
1,65%
|
111,49
|
109,91
|
112,97
|
111,755
|
| 27/03/2026 |
553.359 |
-2,79%
|
112,94
|
109,93
|
113,735
|
110,24
|
| 26/03/2026 |
968.903 |
0,48%
|
112,96
|
112,66
|
114,51
|
113,48
|
| 25/03/2026 |
739.539 |
-1,04%
|
115,98
|
111,74
|
116,40
|
112,98
|
| 24/03/2026 |
653.058 |
1,95%
|
112,00
|
110,59
|
115,24
|
114,20
|
| 23/03/2026 |
828.439 |
0,67%
|
114,10
|
111,53
|
114,10
|
112,02
|
| 20/03/2026 |
768.202 |
-0,51%
|
111,75
|
110,18
|
112,51
|
111,30
|
| 19/03/2026 |
1.319.297 |
0,22%
|
111,50
|
110,49
|
112,47
|
111,75
|
| 18/03/2026 |
853.611 |
-1,09%
|
111,9652
|
110,34
|
112,415
|
111,50
|
| 17/03/2026 |
1.204.120 |
0,82%
|
111,00
|
111,00
|
114,90
|
112,75
|
| 16/03/2026 |
785.451 |
0,29%
|
111,6673
|
111,43
|
114,07
|
111,83
|
| 13/03/2026 |
849.041 |
-0,11%
|
112,1706
|
111,0211
|
113,65
|
111,51
|
| 12/03/2026 |
1.114.307 |
-3,28%
|
115,41
|
110,89
|
115,41
|
111,63
|
| 11/03/2026 |
671.213 |
-0,01%
|
116,35
|
114,14
|
116,67
|
115,42
|
| 10/03/2026 |
1.309.374 |
-1,04%
|
117,17
|
114,35
|
117,17
|
115,43
|
| 09/03/2026 |
1.484.425 |
1,40%
|
115,30
|
113,52
|
116,68
|
116,64
|
| 06/03/2026 |
1.118.815 |
-2,58%
|
116,60
|
114,91
|
116,74
|
115,07
|
| 05/03/2026 |
1.265.075 |
-2,02%
|
119,50
|
117,095
|
120,54
|
118,11
|
| 04/03/2026 |
1.365.579 |
1,26%
|
119,50
|
119,25
|
121,17
|
120,54
|
| 03/03/2026 |
1.412.306 |
0,74%
|
116,01
|
115,00
|
119,0999
|
119,04
|
| 02/03/2026 |
1.868.464 |
-2,65%
|
119,35
|
117,62
|
121,38
|
118,17
|
| 27/02/2026 |
1.399.829 |
0,34%
|
120,97
|
119,05
|
121,98
|
121,38
|
| 26/02/2026 |
3.634.001 |
-3,01%
|
121,00
|
114,49
|
124,41
|
120,97
|
| 25/02/2026 |
1.236.260 |
0,26%
|
124,90
|
123,44
|
125,59
|
124,72
|
| 24/02/2026 |
1.246.256 |
0,16%
|
125,00
|
123,13
|
125,81
|
124,40
|
| 23/02/2026 |
1.047.501 |
1,06%
|
122,17
|
121,68
|
124,24
|
124,20
|
| 20/02/2026 |
2.054.254 |
-2,72%
|
123,1116
|
122,06
|
125,72
|
122,90
|
| 19/02/2026 |
906.638 |
-0,47%
|
126,94
|
123,66
|
126,94
|
126,34
|
| 18/02/2026 |
602.614 |
2,48%
|
124,50
|
123,10
|
126,99
|
126,94
|
| 17/02/2026 |
931.913 |
-1,54%
|
125,70
|
122,99
|
125,86
|
123,87
|
| 13/02/2026 |
702.379 |
0,75%
|
125,01
|
124,95
|
127,77
|
125,81
|
| 12/02/2026 |
1.867.545 |
-3,12%
|
128,6001
|
120,99
|
129,50
|
124,88
|
| 11/02/2026 |
986.848 |
-0,09%
|
129,50
|
127,135
|
129,86
|
128,90
|
| 10/02/2026 |
1.026.816 |
1,18%
|
128,00
|
127,285
|
129,95
|
129,00
|
| 09/02/2026 |
1.111.708 |
-1,18%
|
127,8677
|
125,68
|
127,8677
|
127,50
|
| 06/02/2026 |
866.662 |
-0,05%
|
129,64
|
128,63
|
131,425
|
129,02
|
| 05/02/2026 |
721.997 |
-2,51%
|
132,98
|
129,35
|
133,045
|
129,64
|
| 04/02/2026 |
861.953 |
0,64%
|
133,00
|
132,31
|
134,8714
|
132,98
|
| 03/02/2026 |
1.522.523 |
-2,40%
|
135,39
|
131,56
|
137,845
|
132,14
|
| 02/02/2026 |
733.024 |
1,15%
|
133,85
|
132,02
|
135,54
|
135,39
|
| 30/01/2026 |
617.283 |
0,44%
|
132,70
|
131,08
|
133,94
|
133,85
|
| 29/01/2026 |
1.049.874 |
-0,45%
|
133,50
|
129,65
|
133,50
|
133,27
|
| 28/01/2026 |
731.020 |
-1,52%
|
135,00
|
133,40
|
135,6599
|
133,87
|
| 27/01/2026 |
589.113 |
0,22%
|
135,65
|
134,055
|
137,0899
|
135,95
|
| 26/01/2026 |
746.610 |
0,45%
|
135,20
|
134,10
|
136,96
|
135,65
|
| 23/01/2026 |
938.364 |
-2,58%
|
138,00
|
133,955
|
138,365
|
135,05
|
| 22/01/2026 |
648.991 |
-0,82%
|
137,62
|
137,62
|
141,19
|
138,63
|
| 21/01/2026 |
1.106.584 |
2,90%
|
136,02
|
135,64
|
140,47
|
139,77
|
| 20/01/2026 |
1.507.634 |
-2,73%
|
139,44
|
134,63
|
139,44
|
135,83
|
| 16/01/2026 |
1.130.474 |
-3,58%
|
146,40
|
139,485
|
146,40
|
139,64
|
| 15/01/2026 |
712.172 |
-0,75%
|
145,90
|
143,29
|
146,98
|
144,83
|
| 14/01/2026 |
735.237 |
-0,27%
|
146,32
|
145,515
|
148,37
|
145,92
|
| 13/01/2026 |
1.652.683 |
-1,13%
|
147,99
|
143,14
|
150,095
|
146,32
|
| 12/01/2026 |
550.770 |
-0,36%
|
149,90
|
146,911
|
149,90
|
147,99
|
| 09/01/2026 |
962.661 |
1,89%
|
147,49
|
147,15
|
150,03
|
148,52
|
| 08/01/2026 |
869.611 |
-1,39%
|
147,60
|
145,365
|
148,735
|
145,76
|
| 07/01/2026 |
1.101.294 |
0,14%
|
147,32
|
145,55
|
149,39
|
147,81
|
| 06/01/2026 |
1.317.395 |
3,45%
|
140,5695
|
140,5695
|
148,555
|
147,60
|
| 05/01/2026 |
1.597.663 |
3,61%
|
138,74
|
137,23
|
142,97
|
142,675
|
| 02/01/2026 |
811.955 |
1,38%
|
137,55
|
135,27
|
137,95
|
137,95
|
| 31/12/2025 |
363.499 |
-1,13%
|
137,70
|
136,04
|
137,97
|
136,07
|
| 30/12/2025 |
640.501 |
-0,23%
|
137,93
|
136,10
|
138,11
|
136,10
|
| 29/12/2025 |
830.946 |
-0,33%
|
138,27
|
137,67
|
139,36
|
137,93
|
| 26/12/2025 |
363.625 |
0,05%
|
138,32
|
137,66
|
138,6405
|
138,39
|
| 24/12/2025 |
217.465 |
-0,03%
|
138,36
|
136,00
|
138,57
|
138,32
|
| 23/12/2025 |
543.149 |
-0,12%
|
138,52
|
137,05
|
138,92
|
138,36
|
| 22/12/2025 |
1.011.973 |
0,93%
|
137,24
|
135,52
|
139,19
|
138,52
|
| 19/12/2025 |
923.960 |
0,25%
|
137,90
|
136,43
|
138,27
|
137,24
|
| 18/12/2025 |
1.018.478 |
0,18%
|
137,01
|
136,23
|
138,96
|
136,90
|
| 17/12/2025 |
1.077.132 |
-1,82%
|
139,19
|
136,2913
|
139,3099
|
136,66
|
| 16/12/2025 |
783.763 |
-1,00%
|
141,00
|
138,035
|
141,00
|
139,19
|
| 15/12/2025 |
1.169.951 |
0,66%
|
141,9719
|
139,726
|
143,365
|
140,60
|
| 12/12/2025 |
809.288 |
-2,23%
|
142,87
|
139,155
|
142,87
|
139,68
|
| 11/12/2025 |
541.523 |
-0,44%
|
143,55
|
142,14
|
143,8811
|
142,87
|
| 10/12/2025 |
833.194 |
2,01%
|
141,63
|
141,06
|
143,93
|
143,47
|
| 09/12/2025 |
1.374.143 |
-1,26%
|
143,25
|
140,28
|
143,25
|
140,64
|
| 08/12/2025 |
1.038.123 |
-2,10%
|
143,76
|
142,18
|
144,64
|
142,44
|
| 05/12/2025 |
1.173.364 |
-1,91%
|
148,91
|
144,76
|
149,00
|
145,49
|
