Agilent Technologies Inc (A)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
875.106 |
1,97%
|
140,00
|
138,01
|
142,42
|
140,54
|
| 27/07/2026 |
772.788 |
-0,43%
|
139,86
|
136,18
|
140,5535
|
137,89
|
| 24/07/2026 |
684.020 |
-0,82%
|
140,89
|
138,02
|
141,0099
|
138,57
|
| 23/07/2026 |
1.120.008 |
4,70%
|
136,86
|
136,86
|
141,9894
|
139,74
|
| 22/07/2026 |
1.215.773 |
0,43%
|
133,93
|
132,15
|
135,365
|
133,46
|
| 21/07/2026 |
1.199.699 |
2,10%
|
124,99
|
124,70
|
134,72
|
132,86
|
| 20/07/2026 |
1.214.717 |
-0,91%
|
131,2072
|
130,155
|
132,83
|
130,26
|
| 17/07/2026 |
1.063.907 |
-3,48%
|
137,00
|
130,9396
|
137,52
|
131,46
|
| 16/07/2026 |
814.658 |
1,10%
|
134,20
|
133,725
|
136,25
|
136,10
|
| 15/07/2026 |
1.007.023 |
-0,36%
|
135,20
|
133,91
|
136,91
|
134,71
|
| 14/07/2026 |
840.598 |
0,83%
|
134,6735
|
132,89
|
135,80
|
135,20
|
| 13/07/2026 |
872.290 |
-0,25%
|
134,72
|
132,7075
|
134,99
|
134,04
|
| 10/07/2026 |
1.161.003 |
0,52%
|
135,34
|
132,63
|
136,3365
|
134,29
|
| 09/07/2026 |
964.713 |
3,51%
|
130,64
|
127,87
|
133,73
|
133,59
|
| 08/07/2026 |
1.007.887 |
-1,57%
|
131,5649
|
127,46
|
131,5649
|
129,07
|
| 07/07/2026 |
1.036.840 |
0,61%
|
132,01
|
129,9901
|
132,922
|
131,14
|
| 06/07/2026 |
876.427 |
-0,04%
|
131,70
|
128,05
|
131,70
|
130,60
|
| 02/07/2026 |
634.581 |
-2,18%
|
131,885
|
130,43
|
134,41
|
130,69
|
| 01/07/2026 |
824.189 |
0,27%
|
132,83
|
131,88
|
135,71
|
133,39
|
| 30/06/2026 |
940.398 |
0,19%
|
128,1557
|
128,1557
|
133,23
|
132,83
|
| 29/06/2026 |
751.171 |
-2,19%
|
139,3192
|
132,575
|
139,3192
|
132,575
|
| 26/06/2026 |
923.840 |
0,59%
|
135,761
|
134,98
|
137,50
|
136,01
|
| 25/06/2026 |
914.005 |
2,90%
|
131,8008
|
131,8008
|
138,625
|
135,51
|
| 24/06/2026 |
970.951 |
3,88%
|
129,00
|
126,70
|
132,72
|
131,63
|
| 23/06/2026 |
600.908 |
0,20%
|
125,93
|
125,33
|
128,675
|
126,67
|
| 18/06/2026 |
1.058.737 |
2,34%
|
123,9912
|
123,50
|
127,56
|
126,49
|
| 17/06/2026 |
747.813 |
-2,88%
|
128,00
|
123,695
|
128,65
|
124,33
|
| 16/06/2026 |
749.633 |
-1,65%
|
127,95
|
127,95
|
131,97
|
128,34
|
| 15/06/2026 |
628.657 |
0,50%
|
131,2108
|
129,41
|
132,17
|
130,59
|
| 12/06/2026 |
677.713 |
0,24%
|
128,076
|
128,076
|
130,41
|
129,84
|
| 11/06/2026 |
884.735 |
-1,75%
|
133,66
|
127,465
|
133,66
|
129,55
|
| 10/06/2026 |
691.055 |
-2,70%
|
133,273
|
131,62
|
135,97
|
131,62
|
| 09/06/2026 |
947.232 |
1,96%
|
134,2234
|
133,41
|
137,64
|
135,48
|
| 08/06/2026 |
676.027 |
-1,98%
|
136,64
|
132,69
|
136,66
|
132,69
|
| 05/06/2026 |
995.436 |
-2,15%
|
138,30
|
134,91
|
139,00
|
135,44
|
| 04/06/2026 |
1.025.189 |
0,76%
|
139,50
|
137,58
|
141,09
|
138,37
|
| 03/06/2026 |
1.599.701 |
2,01%
|
133,407
|
133,407
|
138,97
|
137,40
|
| 02/06/2026 |
1.194.778 |
-0,66%
|
134,76
|
132,13
|
136,395
|
135,05
|
| 01/06/2026 |
1.332.315 |
0,35%
|
134,35
|
132,90
|
137,06
|
135,98
|
| 29/05/2026 |
1.754.147 |
0,12%
|
130,87
|
130,87
|
137,69
|
135,53
|
| 28/05/2026 |
3.949.031 |
16,87%
|
131,00
|
129,2341
|
139,35
|
135,38
|
| 27/05/2026 |
1.459.788 |
0,58%
|
115,65
|
115,02
|
118,40
|
115,84
|
| 26/05/2026 |
1.578.289 |
0,10%
|
115,9095
|
113,36
|
116,00
|
115,08
|
| 22/05/2026 |
1.132.884 |
0,15%
|
115,50
|
113,675
|
116,36
|
114,96
|
| 21/05/2026 |
1.172.351 |
0,89%
|
113,70
|
111,06
|
114,815
|
114,79
|
| 20/05/2026 |
1.586.235 |
2,90%
|
111,28
|
108,35
|
113,81
|
113,78
|
| 19/05/2026 |
1.458.086 |
-1,50%
|
113,00
|
110,20
|
113,205
|
110,57
|
| 18/05/2026 |
851.941 |
0,37%
|
110,4887
|
110,4887
|
120,54
|
112,11
|
| 15/05/2026 |
375.155 |
-1,43%
|
112,97
|
111,44
|
113,085
|
111,70
|
| 14/05/2026 |
797.953 |
0,46%
|
114,00
|
112,70
|
115,64
|
113,26
|
| 13/05/2026 |
1.200.261 |
-0,14%
|
114,01
|
111,91
|
114,73
|
112,74
|
| 12/05/2026 |
734.475 |
1,32%
|
111,46
|
111,09
|
113,74
|
112,90
|
| 11/05/2026 |
965.410 |
-3,60%
|
115,62
|
111,43
|
115,93
|
111,46
|
| 08/05/2026 |
1.297.726 |
-2,62%
|
118,67
|
113,28
|
119,00
|
115,62
|
| 07/05/2026 |
918.585 |
0,82%
|
117,28
|
117,28
|
119,58
|
118,65
|
| 06/05/2026 |
946.622 |
0,24%
|
118,01
|
117,225
|
120,17
|
117,69
|
| 05/05/2026 |
1.783.401 |
4,77%
|
114,74
|
113,69
|
119,31
|
117,53
|
| 04/05/2026 |
916.280 |
-2,12%
|
114,52
|
111,825
|
114,87
|
112,18
|
| 01/05/2026 |
684.708 |
-0,89%
|
114,01
|
113,8401
|
116,275
|
114,52
|
| 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
|
