Agilent Technologies Inc (A)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/07/2025 |
2.197.104 |
-5,95%
|
118,00
|
111,93
|
121,84
|
112,94
|
| 14/07/2025 |
835.319 |
-2,60%
|
122,01
|
119,27
|
123,03
|
120,08
|
| 11/07/2025 |
634.336 |
-0,72%
|
121,30
|
120,94
|
126,435
|
123,28
|
| 10/07/2025 |
1.113.062 |
2,37%
|
121,455
|
118,905
|
126,435
|
124,17
|
| 09/07/2025 |
873.222 |
0,24%
|
119,58
|
118,905
|
123,80
|
121,30
|
| 08/07/2025 |
970.161 |
1,48%
|
120,34
|
118,1617
|
123,11
|
121,01
|
| 07/07/2025 |
595.826 |
-1,76%
|
121,25
|
118,1177
|
121,87
|
119,25
|
| 04/07/2025 |
534.931 |
0,60%
|
120,78
|
120,67
|
121,75
|
121,38
|
| 03/07/2025 |
534.878 |
1,02%
|
121,05
|
119,4613
|
121,89
|
121,33
|
| 02/07/2025 |
684.905 |
0,17%
|
117,40
|
116,835
|
123,15
|
120,66
|
| 01/07/2025 |
1.036.429 |
2,28%
|
117,762
|
116,82
|
123,15
|
120,45
|
| 30/06/2025 |
535.680 |
-0,97%
|
119,92
|
115,54
|
119,92
|
117,762
|
| 27/06/2025 |
530.901 |
-0,21%
|
119,02
|
118,04
|
122,90
|
119,17
|
| 26/06/2025 |
824.045 |
0,67%
|
117,24
|
116,97
|
120,54
|
119,42
|
| 25/06/2025 |
890.206 |
0,83%
|
117,28
|
116,57
|
123,63
|
118,62
|
| 24/06/2025 |
1.174.908 |
1,30%
|
114,75
|
113,70
|
117,98
|
117,64
|
| 23/06/2025 |
653.374 |
0,49%
|
116,38
|
113,70
|
116,38
|
116,13
|
| 20/06/2025 |
554.817 |
0,06%
|
115,47
|
114,665
|
117,49
|
115,56
|
| 18/06/2025 |
642.730 |
-0,49%
|
116,00
|
114,665
|
118,47
|
115,52
|
| 17/06/2025 |
810.069 |
-2,46%
|
117,47
|
115,66
|
119,34
|
116,09
|
| 16/06/2025 |
641.806 |
1,66%
|
117,69
|
115,66
|
119,34
|
119,02
|
| 13/06/2025 |
881.783 |
-1,54%
|
119,14
|
116,45
|
120,04
|
117,08
|
| 12/06/2025 |
686.342 |
-0,68%
|
120,68
|
118,0001
|
122,83
|
118,91
|
| 11/06/2025 |
1.359.244 |
-0,66%
|
117,45
|
117,125
|
122,83
|
119,72
|
| 10/06/2025 |
1.485.899 |
3,24%
|
116,015
|
115,77
|
121,155
|
120,52
|
| 09/06/2025 |
1.039.325 |
0,81%
|
116,55
|
115,77
|
119,93
|
116,74
|
| 06/06/2025 |
789.979 |
1,63%
|
115,12
|
113,66
|
116,02
|
115,80
|
| 05/06/2025 |
914.406 |
-0,87%
|
113,355
|
112,885
|
115,50
|
113,94
|
| 04/06/2025 |
1.331.917 |
1,93%
|
110,755
|
109,75
|
115,29
|
114,94
|
| 03/06/2025 |
765.456 |
1,54%
|
111,06
|
109,75
|
112,9925
|
112,76
|
| 02/06/2025 |
1.006.358 |
-0,78%
|
111,92
|
110,07
|
111,92
|
111,05
|
| 30/05/2025 |
1.417.375 |
-1,25%
|
115,90
|
111,1657
|
116,99
|
111,92
|
| 29/05/2025 |
2.214.775 |
2,17%
|
111,42
|
110,14
|
117,38
|
113,28
|
| 28/05/2025 |
1.304.378 |
-0,34%
|
111,96
|
109,965
|
111,96
|
110,88
|
| 27/05/2025 |
1.178.582 |
2,52%
|
110,00
|
109,93
|
111,76
|
111,26
|
| 23/05/2025 |
846.437 |
-1,05%
|
108,52
|
107,07
|
110,19
|
108,53
|
| 22/05/2025 |
1.303.099 |
0,71%
|
112,605
|
107,9643
|
112,215
|
109,68
|
| 21/05/2025 |
1.486.335 |
-4,03%
|
113,235
|
108,70
|
114,14
|
108,91
|
| 20/05/2025 |
1.060.167 |
0,04%
|
113,07
|
112,09
|
114,14
|
113,48
|
| 19/05/2025 |
1.010.964 |
-0,29%
|
113,77
|
112,09
|
113,77
|
113,44
|
| 16/05/2025 |
836.049 |
1,22%
|
111,52
|
108,93
|
113,83
|
113,77
|
| 15/05/2025 |
998.560 |
0,79%
|
115,03
|
108,93
|
115,50
|
112,40
|
| 14/05/2025 |
1.470.917 |
-3,38%
|
115,31
|
111,28
|
116,88
|
111,52
|
| 13/05/2025 |
1.423.823 |
-0,11%
|
110,45
|
110,45
|
116,88
|
115,42
|
| 12/05/2025 |
1.635.705 |
8,06%
|
110,88
|
110,00
|
115,71
|
115,55
|
| 09/05/2025 |
707.747 |
-1,63%
|
108,48
|
106,55
|
110,65
|
106,93
|
| 08/05/2025 |
1.160.011 |
1,10%
|
106,60
|
104,79
|
110,65
|
108,70
|
| 07/05/2025 |
1.011.547 |
2,17%
|
107,35
|
104,355
|
108,21
|
107,52
|
| 06/05/2025 |
1.032.805 |
-2,89%
|
108,25
|
104,355
|
109,25
|
105,24
|
| 05/05/2025 |
641.619 |
-0,24%
|
108,00
|
107,46
|
109,26
|
108,37
|
| 02/05/2025 |
620.011 |
2,04%
|
107,31
|
104,1014
|
110,28
|
108,63
|
| 01/05/2025 |
679.656 |
-1,06%
|
106,93
|
104,1014
|
108,9068
|
106,46
|
| 30/04/2025 |
583.882 |
0,09%
|
106,90
|
105,45
|
108,02
|
107,60
|
| 29/04/2025 |
598.849 |
0,55%
|
107,41
|
105,40
|
108,56
|
107,46
|
| 28/04/2025 |
715.502 |
0,56%
|
106,47
|
105,40
|
108,36
|
106,87
|
| 25/04/2025 |
555.232 |
-0,69%
|
105,05
|
103,16
|
107,08
|
106,28
|
| 24/04/2025 |
960.365 |
1,92%
|
106,50
|
103,16
|
109,57
|
107,02
|
