Agilent Technologies Inc (A)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/12/2025 |
1.721.534 |
-0,63%
|
149,77
|
144,256
|
149,77
|
148,32
|
| 03/12/2025 |
1.279.799 |
0,30%
|
149,4855
|
148,81
|
151,41
|
149,26
|
| 02/12/2025 |
794.400 |
-0,86%
|
151,25
|
148,80
|
151,455
|
148,81
|
| 01/12/2025 |
863.580 |
-2,23%
|
151,55
|
149,20
|
153,94
|
150,10
|
| 28/11/2025 |
855.162 |
-0,75%
|
155,00
|
153,125
|
155,00
|
153,50
|
| 26/11/2025 |
1.793.158 |
-1,80%
|
157,21
|
154,02
|
158,09
|
154,37
|
| 25/11/2025 |
2.041.834 |
2,34%
|
150,06
|
148,0001
|
160,27
|
157,20
|
| 24/11/2025 |
1.405.119 |
1,55%
|
151,8553
|
150,47
|
153,60
|
153,60
|
| 21/11/2025 |
1.146.683 |
4,38%
|
145,06
|
144,47
|
151,68
|
151,25
|
| 20/11/2025 |
589.927 |
0,46%
|
146,00
|
143,95
|
147,36
|
145,06
|
| 19/11/2025 |
827.626 |
0,39%
|
143,84
|
142,76
|
145,49
|
144,40
|
| 18/11/2025 |
1.016.731 |
-0,50%
|
144,2497
|
140,24
|
145,29
|
143,84
|
| 17/11/2025 |
646.875 |
-1,62%
|
146,82
|
144,05
|
147,035
|
144,52
|
| 14/11/2025 |
514.091 |
-0,05%
|
145,10
|
142,03
|
148,00
|
146,82
|
| 13/11/2025 |
865.138 |
-3,06%
|
150,35
|
146,52
|
152,095
|
146,89
|
| 12/11/2025 |
934.044 |
1,41%
|
149,43
|
148,81
|
152,67
|
151,52
|
| 11/11/2025 |
520.310 |
2,09%
|
147,18
|
146,91
|
149,9763
|
149,42
|
| 10/11/2025 |
516.505 |
-0,26%
|
147,5367
|
145,10
|
149,12
|
146,36
|
| 07/11/2025 |
432.806 |
-0,55%
|
145,55
|
144,575
|
147,12
|
146,74
|
| 06/11/2025 |
532.906 |
0,63%
|
147,22
|
145,265
|
148,00
|
147,49
|
| 05/11/2025 |
918.387 |
0,49%
|
147,6599
|
142,93
|
147,6599
|
146,77
|
| 04/11/2025 |
1.069.315 |
1,15%
|
143,24
|
143,24
|
148,71
|
146,08
|
| 03/11/2025 |
651.729 |
-1,14%
|
146,41
|
142,535
|
146,41
|
144,69
|
| 31/10/2025 |
560.252 |
2,22%
|
142,53
|
142,53
|
146,99
|
146,36
|
| 30/10/2025 |
504.814 |
0,11%
|
142,20
|
142,20
|
145,2328
|
143,36
|
| 29/10/2025 |
954.160 |
-1,82%
|
145,90
|
142,46
|
146,02
|
143,20
|
| 28/10/2025 |
729.089 |
-0,51%
|
146,59
|
144,63
|
147,27
|
145,85
|
| 27/10/2025 |
451.637 |
-0,97%
|
148,90
|
146,26
|
148,90
|
146,59
|
| 24/10/2025 |
471.885 |
0,39%
|
149,00
|
146,70
|
149,11
|
148,03
|
| 23/10/2025 |
432.316 |
1,09%
|
145,82
|
145,28
|
148,3329
|
147,46
|
| 22/10/2025 |
720.974 |
0,13%
|
146,41
|
144,455
|
147,74
|
145,87
|
| 21/10/2025 |
761.950 |
1,87%
|
145,2102
|
144,27
|
149,15
|
145,68
|
| 20/10/2025 |
748.038 |
0,76%
|
142,31
|
142,31
|
144,598
|
143,00
|
| 17/10/2025 |
656.189 |
0,58%
|
140,99
|
135,54
|
142,235
|
141,92
|
| 16/10/2025 |
1.074.688 |
1,04%
|
140,20
|
140,20
|
143,325
|
141,10
|
| 15/10/2025 |
396.462 |
1,13%
|
138,33
|
137,35
|
140,22
|
139,65
|
| 14/10/2025 |
456.808 |
-0,07%
|
137,49
|
135,54
|
139,92
|
138,04
|
| 13/10/2025 |
596.673 |
1,18%
|
137,97
|
136,7575
|
139,83
|
138,23
|
| 10/10/2025 |
677.212 |
-2,43%
|
140,00
|
136,29
|
140,67
|
136,62
|
| 09/10/2025 |
626.568 |
-0,50%
|
142,00
|
138,475
|
142,00
|
140,11
|
| 08/10/2025 |
760.649 |
1,62%
|
140,50
|
138,97
|
142,43
|
140,81
|
| 07/10/2025 |
641.753 |
-2,15%
|
141,86
|
138,44
|
142,25
|
138,56
|
| 06/10/2025 |
690.267 |
-0,02%
|
141,79
|
139,99
|
142,3565
|
141,61
|
| 03/10/2025 |
1.261.422 |
2,12%
|
140,00
|
138,90
|
143,09
|
141,64
|
| 02/10/2025 |
1.192.846 |
0,09%
|
138,01
|
136,90
|
140,64
|
138,70
|
| 01/10/2025 |
2.235.531 |
7,97%
|
127,50
|
127,50
|
138,97
|
138,58
|
| 30/09/2025 |
963.324 |
3,76%
|
123,75
|
123,0138
|
128,39
|
128,35
|
| 29/09/2025 |
670.095 |
0,29%
|
123,50
|
122,575
|
124,23
|
123,502
|
| 26/09/2025 |
519.098 |
1,26%
|
122,0901
|
121,88
|
124,05
|
123,39
|
| 25/09/2025 |
707.168 |
-2,01%
|
123,80
|
120,78
|
123,99
|
121,89
|
| 24/09/2025 |
543.116 |
-1,27%
|
125,94
|
124,09
|
125,96
|
124,38
|
| 23/09/2025 |
578.973 |
-0,31%
|
125,00
|
125,00
|
126,985
|
125,94
|
| 22/09/2025 |
427.704 |
0,02%
|
126,35
|
124,92
|
126,62
|
126,33
|
| 19/09/2025 |
628.157 |
-0,94%
|
127,62
|
126,015
|
128,52
|
126,32
|
| 18/09/2025 |
551.911 |
0,76%
|
125,9708
|
125,9708
|
128,54
|
127,62
|
| 17/09/2025 |
757.549 |
-0,22%
|
127,19
|
120,11
|
130,07
|
126,72
|
| 16/09/2025 |
891.955 |
1,21%
|
125,50
|
125,02
|
127,5814
|
127,19
|
| 15/09/2025 |
1.020.378 |
1,96%
|
124,26
|
123,70
|
126,41
|
125,63
|
| 12/09/2025 |
536.888 |
-2,82%
|
126,50
|
123,145
|
126,525
|
123,24
|
| 11/09/2025 |
845.845 |
2,17%
|
124,50
|
124,50
|
127,045
|
126,73
|
| 10/09/2025 |
740.912 |
-1,62%
|
126,00
|
124,01
|
126,72
|
124,12
|
| 09/09/2025 |
723.535 |
-1,43%
|
128,13
|
125,85
|
128,67
|
126,25
|
| 08/09/2025 |
1.238.239 |
-0,45%
|
128,777
|
126,28
|
130,60
|
128,13
|
| 05/09/2025 |
705.772 |
0,21%
|
128,61
|
128,39
|
131,00
|
128,75
|
| 04/09/2025 |
1.484.641 |
2,60%
|
125,2575
|
123,80
|
128,829
|
128,48
|
| 03/09/2025 |
1.176.221 |
0,01%
|
125,54
|
123,81
|
125,82
|
125,22
|
| 02/09/2025 |
1.321.768 |
-0,36%
|
124,90
|
121,80
|
125,52
|
125,21
|
| 29/08/2025 |
786.576 |
0,56%
|
124,96
|
124,11
|
126,27
|
125,66
|
| 28/08/2025 |
1.682.052 |
5,35%
|
119,97
|
118,20
|
125,41
|
124,96
|
| 27/08/2025 |
900.689 |
0,33%
|
118,50
|
117,51
|
119,20
|
118,69
|
| 26/08/2025 |
597.925 |
-0,68%
|
120,28
|
118,105
|
120,28
|
118,30
|
| 25/08/2025 |
728.337 |
-2,08%
|
122,00
|
118,44
|
122,00
|
119,15
|
| 22/08/2025 |
668.427 |
3,82%
|
117,27
|
117,27
|
122,43
|
121,63
|
| 21/08/2025 |
384.303 |
-1,65%
|
119,10
|
117,03
|
119,10
|
117,15
|
| 20/08/2025 |
617.892 |
-0,91%
|
121,00
|
118,2801
|
121,00
|
119,11
|
| 19/08/2025 |
669.976 |
1,68%
|
118,00
|
117,83
|
120,59
|
120,11
|
| 18/08/2025 |
424.352 |
-0,88%
|
118,01
|
118,01
|
119,59
|
118,15
|
| 15/08/2025 |
579.646 |
0,28%
|
118,87
|
118,49
|
119,99
|
119,20
|
| 14/08/2025 |
538.352 |
-1,18%
|
119,03
|
118,15
|
119,405
|
118,87
|
| 13/08/2025 |
490.097 |
2,53%
|
118,75
|
117,86
|
120,395
|
120,29
|
| 12/08/2025 |
482.449 |
2,80%
|
114,35
|
114,35
|
117,37
|
117,32
|
| 11/08/2025 |
580.917 |
-0,43%
|
114,44
|
113,73
|
115,54
|
114,13
|
| 08/08/2025 |
583.564 |
0,56%
|
114,10
|
113,39
|
115,00
|
114,62
|
| 07/08/2025 |
586.355 |
0,66%
|
114,28
|
113,16
|
114,87
|
113,98
|
| 06/08/2025 |
532.750 |
-1,45%
|
115,28
|
112,60
|
115,28
|
113,23
|
| 05/08/2025 |
583.778 |
0,04%
|
115,25
|
114,405
|
115,43
|
114,89
|
| 04/08/2025 |
580.366 |
1,18%
|
113,50
|
112,01
|
115,02
|
114,84
|
| 01/08/2025 |
1.012.691 |
-1,14%
|
114,81
|
111,20
|
114,81
|
113,50
|
| 31/07/2025 |
925.428 |
-2,77%
|
116,40
|
114,51
|
118,34
|
114,81
|
| 30/07/2025 |
393.835 |
-1,54%
|
120,43
|
117,24
|
120,46
|
118,05
|
| 29/07/2025 |
622.386 |
0,25%
|
119,53
|
118,72
|
121,27
|
119,84
|
| 28/07/2025 |
904.951 |
-0,53%
|
119,80
|
118,62
|
120,77
|
119,54
|
| 25/07/2025 |
1.077.657 |
-0,14%
|
119,92
|
119,20
|
122,70
|
120,18
|
| 24/07/2025 |
871.923 |
0,74%
|
119,55
|
117,48
|
122,70
|
120,35
|
| 23/07/2025 |
983.976 |
2,82%
|
112,68
|
112,14
|
120,79
|
119,47
|
| 22/07/2025 |
893.442 |
3,70%
|
112,38
|
110,775
|
117,05
|
116,19
|
| 21/07/2025 |
983.845 |
-1,71%
|
113,99
|
110,775
|
113,99
|
112,04
|
| 18/07/2025 |
649.666 |
-2,04%
|
113,595
|
113,25
|
119,42
|
113,99
|
| 17/07/2025 |
733.677 |
2,58%
|
113,89
|
111,86
|
116,57
|
116,36
|
| 16/07/2025 |
1.131.769 |
0,43%
|
118,345
|
111,905
|
119,76
|
113,43
|
