Agilent Technologies Inc (A)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	285.366	-0,81%	149,47	147,87	149,85	149,65
29/12/2022	353.078	2,03%	149,81	149,08	151,86	151,09
28/12/2022	364.430	-1,00%	149,85	147,64	151,34	148,05
27/12/2022	306.722	0,24%	148,95	147,33	149,81	149,59
23/12/2022	128.166	0,52%	149,37	148,22	150,25	149,785
22/12/2022	474.006	-0,73%	148,67	146,61	149,19	149,00
21/12/2022	480.597	1,47%	148,50	147,89	150,26	150,11
20/12/2022	759.503	0,65%	146,99	145,885	149,16	147,90
19/12/2022	492.629	-1,57%	148,38	146,24	148,89	146,96
16/12/2022	609.382	-1,17%	149,24	147,905	149,897	149,09
15/12/2022	603.082	-2,55%	153,09	150,25	153,04	150,87
14/12/2022	626.051	-1,81%	158,88	154,16	158,44	154,80
13/12/2022	632.919	1,53%	159,32	156,76	160,265	157,71
12/12/2022	541.019	1,56%	153,38	153,43	155,98	155,34
09/12/2022	479.262	-2,13%	155,34	152,68	156,70	152,95
08/12/2022	547.459	1,68%	153,945	153,4832	156,9586	156,305
07/12/2022	420.253	1,59%	151,17	151,13	154,30	153,75
06/12/2022	1.795.445	-0,89%	152,50	149,91	152,90	151,335
05/12/2022	1.829.073	-1,91%	153,80	151,25	153,77	152,69
02/12/2022	1.524.621	-0,25%	153,80	153,61	156,73	155,73
01/12/2022	2.295.385	0,68%	156,22	154,42	156,99	156,03
30/11/2022	2.861.809	2,58%	151,02	149,10	154,89	154,84
29/11/2022	1.818.066	-0,95%	152,06	150,49	152,90	150,86
28/11/2022	2.101.835	-3,06%	152,06	151,76	156,85	152,15
25/11/2022	1.211.632	1,04%	152,06	154,82	156,92	156,96
24/11/2022	2.707.617	-0,94%	152,06	154,35	157,26	155,39
23/11/2022	2.707.617	-0,94%	152,06	154,35	157,26	155,39
22/11/2022	7.830.602	8,10%	152,06	152,06	157,44	156,90
21/11/2022	2.784.182	-1,84%	145,51	144,44	147,16	143,50
18/11/2022	2.229.411	1,20%	145,11	144,15	147,955	146,1725
17/11/2022	2.320.218	-1,79%	145,11	142,16	145,56	144,48
16/11/2022	2.711.419	-0,61%	148,37	146,35	148,735	147,10
15/11/2022	1.966.013	0,98%	148,80	146,495	149,43	147,81
14/11/2022	549.285	-1,33%	148,89	146,32	149,71	146,34
11/11/2022	530.573	1,38%	138,48	146,35	149,735	148,32
10/11/2022	858.754	6,75%	138,48	142,61	146,71	146,25
09/11/2022	388.545	-1,34%	138,48	136,66	139,37	136,89
08/11/2022	455.943	0,54%	136,97	136,60	140,685	138,775
07/11/2022	630.373	1,38%	136,97	135,58	137,96	137,96
04/11/2022	549.587	1,16%	135,26	133,11	137,005	136,02
03/11/2022	488.630	-0,58%	140,36	130,66	135,865	134,49
02/11/2022	744.526	-4,00%	140,36	135,23	140,61	135,26
01/11/2022	483.168	1,79%	139,69	138,06	141,34	140,83
31/10/2022	543.824	-0,25%	137,38	137,35	138,93	138,42
28/10/2022	420.103	1,72%	137,38	135,05	139,1218	138,84
27/10/2022	375.655	-0,85%	137,38	135,385	137,99	136,525
26/10/2022	630.016	2,43%	132,77	134,41	139,31	137,765
25/10/2022	566.182	1,66%	132,77	133,01	135,095	134,50
24/10/2022	504.325	1,88%	131,37	129,84	133,13	132,32
21/10/2022	418.944	3,09%	128,24	124,82	130,07	129,83
20/10/2022	999.623	-2,34%	128,24	125,61	129,74	125,94
19/10/2022	452.232	-2,49%	134,04	127,235	130,20	129,00
18/10/2022	476.695	1,36%	134,04	131,20	134,675	132,33
17/10/2022	508.798	3,91%	129,34	127,38	131,09	130,61
14/10/2022	510.906	-1,72%	129,34	125,47	130,095	125,70
13/10/2022	708.759	1,73%	122,71	122,35	128,81	127,86
12/10/2022	430.806	0,04%	126,02	125,27	127,10	125,695
11/10/2022	874.604	-0,32%	125,95	124,18	127,89	125,55
10/10/2022	587.734	-1,13%	127,87	124,31	127,87	126,005
07/10/2022	606.305	-4,23%	130,43	126,96	130,895	126,59
06/10/2022	552.821	-0,29%	132,64	131,60	133,82	132,255
05/10/2022	756.907	0,90%	131,41	129,50	133,53	132,59
04/10/2022	674.776	4,02%	126,38	126,38	131,555	131,46
03/10/2022	576.159	4,17%	121,55	121,55	127,30	126,40
30/09/2022	690.787	-0,84%	123,24	121,39	125,125	121,71
29/09/2022	604.088	-0,77%	122,73	122,275	124,175	122,77
28/09/2022	584.263	1,74%	123,60	121,60	124,425	123,73
27/09/2022	456.778	-0,52%	123,60	120,65	124,07	121,68
26/09/2022	957.932	-0,95%	123,065	121,655	124,21	122,31
23/09/2022	801.971	-0,73%	123,73	121,44	124,43	123,48
22/09/2022	718.907	-1,63%	125,50	123,7628	126,04	124,4134
21/09/2022	494.549	-1,31%	128,65	126,325	130,575	126,46
20/09/2022	621.453	-1,97%	129,27	126,82	129,605	128,15
19/09/2022	422.413	0,66%	128,84	128,36	130,79	130,75
16/09/2022	821.486	-2,47%	131,94	128,28	131,94	129,87
15/09/2022	813.310	-0,06%	133,35	132,655	135,51	133,175
14/09/2022	750.292	-0,13%	134,00	132,095	135,36	133,37
13/09/2022	780.439	-4,53%	136,56	133,44	137,41	133,54
12/09/2022	634.145	1,67%	137,27	137,24	139,995	139,93
09/09/2022	1.512.550	1,81%	135,725	135,43	137,92	137,63
08/09/2022	569.524	2,86%	130,96	130,705	135,27	135,19
07/09/2022	557.976	1,65%	129,115	128,61	131,80	131,43
06/09/2022	614.429	0,95%	129,74	127,81	130,519	129,23
05/09/2022	911.562	-0,68%	129,74	127,12	130,23	128,05
02/09/2022	911.562	-0,68%	129,74	127,12	130,23	128,05
01/09/2022	589.316	0,54%	127,59	126,21	129,11	128,94
31/08/2022	721.579	-0,02%	129,64	128,01	130,23	128,26
30/08/2022	674.038	0,12%	128,96	127,155	129,019	128,26
29/08/2022	393.637	-1,35%	128,625	127,18	129,35	128,12
26/08/2022	568.784	-2,80%	136,05	129,79	136,05	132,20
25/08/2022	473.244	1,77%	135,525	133,99	136,03	136,03
24/08/2022	403.102	0,75%	133,39	132,65	134,53	133,63
23/08/2022	447.460	-0,98%	133,60	132,044	134,078	132,63
22/08/2022	542.378	-2,67%	139,59	133,56	136,03	133,94
19/08/2022	582.387	-1,69%	139,59	137,26	139,73	137,61
18/08/2022	882.110	-1,52%	142,05	138,76	141,89	140,1343
17/08/2022	1.874.880	7,18%	148,84	140,04	149,00	142,30
16/08/2022	747.293	-0,89%	133,225	131,66	133,42	132,7054
15/08/2022	689.391	0,29%	133,225	132,67	134,59	133,93
12/08/2022	390.815	1,21%	132,27	131,43	133,615	133,55