Agilent Technologies Inc (A)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	956.097	0,18%	128,87	128,29	129,75	129,095
19/05/2023	721.254	-0,21%	127,50	128,62	130,47	128,87
18/05/2023	800.280	1,05%	127,50	126,49	129,33	129,11
17/05/2023	930.223	1,17%	127,08	125,78	127,79	127,77
16/05/2023	628.432	-1,32%	127,02	125,79	126,94	126,30
15/05/2023	614.219	0,42%	127,96	126,75	128,19	128,03
12/05/2023	734.040	-0,13%	128,13	126,525	128,68	127,50
11/05/2023	707.746	-0,31%	127,31	125,47	127,69	127,66
10/05/2023	539.532	0,57%	128,495	126,18	128,90	128,07
09/05/2023	1.660.860	-3,83%	128,62	125,36	128,25	127,378
08/05/2023	532.989	-0,63%	133,62	131,75	134,21	132,46
05/05/2023	823.759	-0,43%	135,57	131,905	135,41	133,301
04/05/2023	408.652	-0,67%	135,08	133,76	136,04	133,87
03/05/2023	650.221	0,13%	135,49	134,63	136,54	134,69
02/05/2023	763.257	-1,14%	135,61	134,26	137,11	134,535
01/05/2023	538.752	0,50%	135,95	135,76	137,14	136,10
28/04/2023	1.004.569	1,63%	133,70	133,72	136,93	135,42
27/04/2023	574.370	0,08%	133,33	131,33	133,86	133,22
26/04/2023	1.787.824	2,12%	128,58	128,11	133,84	133,13
25/04/2023	1.250.940	-5,86%	136,71	129,735	136,78	130,37
24/04/2023	351.558	-0,03%	138,33	138,11	139,52	138,46
21/04/2023	748.485	2,21%	136,44	136,21	138,56	138,52
20/04/2023	619.856	-2,43%	136,81	134,873	137,05	135,56
19/04/2023	412.132	-0,03%	138,55	137,68	139,615	138,9579
18/04/2023	710.118	-0,85%	140,64	138,22	140,99	139,00
17/04/2023	608.015	0,72%	139,48	138,89	140,21	140,20
14/04/2023	403.724	-1,48%	140,63	138,93	141,16	139,19
13/04/2023	404.420	2,13%	139,51	138,99	141,48	141,31
12/04/2023	497.836	-0,09%	139,39	137,82	141,355	138,39
11/04/2023	601.569	0,42%	138,74	138,15	139,93	138,60
10/04/2023	499.378	-0,02%	136,94	135,86	138,08	138,00
06/04/2023	451.060	-0,05%	138,025	136,60	138,125	138,02
05/04/2023	732.442	-0,09%	137,23	136,674	139,27	138,08
04/04/2023	845.033	0,27%	138,14	137,56	139,11	138,23
03/04/2023	789.442	-0,19%	137,00	136,03	138,085	137,855
31/03/2023	1.195.050	2,88%	135,38	134,96	138,73	138,36
30/03/2023	804.184	0,47%	135,28	133,335	135,50	134,48
29/03/2023	551.733	0,94%	133,60	132,6301	134,24	133,87
28/03/2023	494.621	-0,33%	132,89	132,0108	133,29	132,63
27/03/2023	582.240	0,82%	133,27	132,73	134,62	133,035
24/03/2023	681.590	0,64%	130,67	128,22	131,965	131,97
23/03/2023	1.563.503	-1,94%	134,525	129,40	135,025	131,13
22/03/2023	581.065	-2,38%	137,06	133,64	137,535	133,75
21/03/2023	580.225	1,81%	136,00	135,215	137,40	136,97
20/03/2023	552.756	1,02%	133,12	132,73	135,36	134,535
17/03/2023	619.830	-2,66%	136,31	132,73	136,92	133,18
16/03/2023	947.466	2,08%	133,39	132,38	137,05	136,815
15/03/2023	990.547	-3,14%	135,38	132,20	135,56	134,06
14/03/2023	448.461	1,17%	138,82	136,48	139,60	138,29
13/03/2023	809.082	0,71%	134,47	134,76	138,21	136,68
10/03/2023	997.802	-2,34%	140,42	134,71	139,44	135,68
09/03/2023	685.541	-1,41%	140,69	138,30	142,00	138,92
08/03/2023	547.428	0,41%	140,50	139,39	141,56	140,90
07/03/2023	423.369	-2,00%	143,54	140,24	145,435	140,37
06/03/2023	513.905	-0,46%	143,62	142,68	145,435	143,27
03/03/2023	526.446	1,58%	142,99	141,98	144,44	143,91
02/03/2023	865.640	2,99%	137,42	136,20	141,69	141,6201
01/03/2023	1.425.444	-3,11%	138,58	136,31	139,98	137,56
28/02/2023	847.044	-0,17%	142,13	141,49	143,38	141,935
27/02/2023	504.729	0,69%	142,49	141,81	143,73	142,17
24/02/2023	702.232	-1,40%	141,37	138,73	142,205	141,19
23/02/2023	698.571	0,75%	142,78	141,31	143,58	143,14
22/02/2023	689.694	-0,96%	142,95	140,95	143,43	142,04
21/02/2023	857.958	-3,27%	146,60	142,63	146,65	143,415
20/02/2023	529.742	-0,03%	147,55	146,49	148,9418	148,235
17/02/2023	529.742	-0,03%	147,55	146,49	148,9418	148,235
16/02/2023	531.299	-2,29%	148,53	147,23	150,16	148,28
15/02/2023	395.314	-0,88%	152,355	150,30	152,325	151,69
14/02/2023	363.391	-1,06%	154,41	151,45	155,63	152,96
13/02/2023	388.285	1,32%	153,00	152,01	154,65	154,57
10/02/2023	317.612	0,12%	151,55	151,11	152,96	152,565
09/02/2023	374.690	-1,32%	155,49	151,54	156,3204	152,39
08/02/2023	445.845	-0,06%	153,89	153,286	155,14	154,42
07/02/2023	423.708	1,50%	151,785	151,13	154,94	154,52
06/02/2023	323.987	-1,55%	152,735	151,39	154,40	152,16
03/02/2023	445.657	-0,61%	153,66	152,735	155,42	154,55
02/02/2023	917.600	0,03%	156,91	154,77	157,31	155,49
01/02/2023	686.194	2,24%	153,025	151,72	156,29	155,49
31/01/2023	815.497	0,24%	151,69	150,21	153,46	152,10
30/01/2023	694.390	-2,54%	154,94	150,88	155,52	151,74
27/01/2023	239.542	-0,35%	155,30	154,81	156,96	155,69
26/01/2023	311.729	0,26%	156,81	155,19	157,6399	156,16
25/01/2023	343.286	0,04%	154,51	152,83	156,545	155,75
24/01/2023	531.256	-2,08%	157,95	154,46	158,51	155,76
23/01/2023	423.917	1,99%	155,71	155,706	159,575	159,02
20/01/2023	551.140	1,43%	153,375	152,42	156,01	155,06
19/01/2023	375.899	-0,80%	153,72	152,14	154,92	152,84
18/01/2023	388.258	-0,86%	156,56	153,64	158,157	154,06
17/01/2023	543.503	-0,94%	156,57	155,03	158,11	155,45
16/01/2023	437.555	0,22%	156,07	154,50	157,28	156,83
13/01/2023	437.555	0,22%	156,07	154,50	157,28	156,83
12/01/2023	371.761	-1,08%	157,83	155,5825	158,56	156,47
11/01/2023	548.995	1,89%	155,68	155,23	158,58	158,17
10/01/2023	729.884	5,29%	149,55	149,08	155,55	155,27
09/01/2023	539.340	-0,12%	149,40	147,198	151,20	147,49
06/01/2023	1.350.114	-2,73%	154,00	143,01	154,64	147,96
05/01/2023	828.422	0,32%	151,13	148,925	153,07	152,15
04/01/2023	584.773	1,06%	151,94	150,24	153,00	151,63
03/01/2023	608.363	0,24%	151,37	148,47	153,13	150,01
02/01/2023	285.366	-0,81%	149,47	147,87	149,85	149,65