Agilent Technologies Inc (A)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
995.496 |
2,13%
|
102,11
|
101,20
|
109,57
|
105,00
|
| 22/04/2025 |
1.320.951 |
2,54%
|
103,4428
|
99,12
|
103,94
|
102,81
|
| 21/04/2025 |
1.289.677 |
-2,17%
|
102,48
|
99,12
|
102,48
|
100,26
|
| 17/04/2025 |
1.012.438 |
-0,21%
|
103,48
|
101,355
|
104,83
|
102,48
|
| 16/04/2025 |
731.166 |
-0,41%
|
104,64
|
101,88
|
106,9999
|
102,70
|
| 15/04/2025 |
682.481 |
-1,97%
|
105,18
|
102,55
|
105,24
|
103,12
|
| 14/04/2025 |
1.132.538 |
2,42%
|
105,18
|
104,125
|
106,21
|
105,19
|
| 11/04/2025 |
1.491.543 |
2,76%
|
100,95
|
98,88
|
103,14
|
102,71
|
| 10/04/2025 |
2.763.509 |
-6,63%
|
104,54
|
96,81
|
104,985
|
99,95
|
| 09/04/2025 |
2.372.009 |
7,78%
|
106,23
|
96,43
|
107,29
|
107,05
|
| 08/04/2025 |
2.491.649 |
-4,24%
|
106,23
|
97,405
|
106,76
|
99,29
|
| 07/04/2025 |
1.938.910 |
0,57%
|
107,14
|
98,51
|
107,00
|
103,59
|
| 04/04/2025 |
2.184.302 |
-6,08%
|
107,52
|
102,85
|
107,70
|
103,00
|
| 03/04/2025 |
1.658.537 |
-5,44%
|
113,26
|
109,58
|
113,695
|
109,67
|
| 02/04/2025 |
912.332 |
1,70%
|
113,04
|
112,75
|
116,24
|
115,99
|
| 01/04/2025 |
1.060.999 |
-2,30%
|
116,465
|
113,36
|
116,465
|
114,05
|
| 31/03/2025 |
937.867 |
0,25%
|
116,595
|
114,18
|
117,72
|
116,732
|
| 28/03/2025 |
529.510 |
-1,92%
|
119,14
|
116,36
|
119,66
|
116,69
|
| 27/03/2025 |
738.081 |
-0,77%
|
119,90
|
118,885
|
120,33
|
118,97
|
| 26/03/2025 |
1.284.796 |
-0,51%
|
120,25
|
119,05
|
121,14
|
119,90
|
| 25/03/2025 |
737.125 |
-1,20%
|
121,775
|
119,79
|
123,04
|
120,51
|
| 24/03/2025 |
920.242 |
1,01%
|
121,775
|
120,90
|
124,43
|
121,97
|
| 21/03/2025 |
1.096.282 |
0,39%
|
122,075
|
117,92
|
120,77
|
120,75
|
| 20/03/2025 |
814.296 |
-1,58%
|
122,075
|
119,6898
|
122,08
|
120,28
|
| 19/03/2025 |
631.252 |
-0,72%
|
122,73
|
121,56
|
123,235
|
122,21
|
| 18/03/2025 |
821.324 |
0,49%
|
122,22
|
121,585
|
123,20
|
123,10
|
| 17/03/2025 |
1.047.185 |
1,08%
|
121,20
|
120,78
|
123,50
|
122,49
|
| 14/03/2025 |
1.185.460 |
3,28%
|
118,215
|
117,58
|
122,05
|
121,18
|
| 13/03/2025 |
856.152 |
-2,10%
|
119,02
|
117,17
|
120,08
|
117,33
|
| 12/03/2025 |
933.178 |
-0,98%
|
122,765
|
119,09
|
123,56
|
119,85
|
| 11/03/2025 |
1.065.684 |
-0,71%
|
122,765
|
119,301
|
123,28
|
121,03
|
| 10/03/2025 |
1.769.273 |
-3,76%
|
124,99
|
121,66
|
126,654
|
121,90
|
| 07/03/2025 |
1.100.893 |
0,12%
|
125,89
|
124,405
|
128,10
|
126,70
|
| 06/03/2025 |
1.240.530 |
0,03%
|
125,765
|
125,765
|
129,50
|
126,55
|
| 05/03/2025 |
996.791 |
2,80%
|
122,35
|
122,71
|
127,30
|
126,51
|
| 04/03/2025 |
1.244.587 |
-2,59%
|
125,54
|
121,45
|
125,75
|
123,06
|
| 03/03/2025 |
1.171.175 |
-1,24%
|
128,71
|
125,64
|
128,71
|
126,33
|
| 28/02/2025 |
1.024.828 |
0,66%
|
128,80
|
125,955
|
129,51
|
127,92
|
| 27/02/2025 |
1.860.340 |
-5,50%
|
134,94
|
125,81
|
131,30
|
127,08
|
| 26/02/2025 |
794.941 |
0,22%
|
134,94
|
133,65
|
136,465
|
134,47
|
| 25/02/2025 |
1.350.734 |
-0,81%
|
135,50
|
133,21
|
136,28
|
134,18
|
| 24/02/2025 |
965.207 |
-0,12%
|
136,86
|
135,02
|
136,94
|
135,28
|
| 21/02/2025 |
497.183 |
-1,04%
|
137,575
|
135,15
|
137,52
|
135,44
|
| 20/02/2025 |
467.650 |
-0,26%
|
137,575
|
136,13
|
138,58
|
136,79
|
| 19/02/2025 |
941.054 |
1,44%
|
134,62
|
134,05
|
137,47
|
137,15
|
| 18/02/2025 |
1.200.032 |
0,39%
|
136,99
|
133,94
|
136,14
|
135,20
|
| 17/02/2025 |
437.420 |
0,00%
|
136,99
|
134,35
|
136,99
|
134,67
|
| 14/02/2025 |
683.846 |
-1,31%
|
136,74
|
134,31
|
137,16
|
134,65
|
| 13/02/2025 |
709.627 |
-1,18%
|
138,76
|
136,06
|
138,3454
|
136,45
|
| 12/02/2025 |
1.096.585 |
-2,59%
|
142,48
|
136,55
|
139,80
|
138,08
|
| 11/02/2025 |
545.215 |
-1,35%
|
145,50
|
141,3175
|
144,20
|
141,75
|
| 10/02/2025 |
984.864 |
-1,05%
|
145,50
|
141,83
|
145,8538
|
143,69
|
| 07/02/2025 |
803.316 |
-1,65%
|
147,69
|
144,41
|
149,3875
|
145,21
|
| 06/02/2025 |
586.471 |
-0,24%
|
147,90
|
146,275
|
148,46
|
147,64
|
| 05/02/2025 |
695.146 |
0,65%
|
147,90
|
146,665
|
148,71
|
147,99
|
| 04/02/2025 |
673.293 |
-1,07%
|
149,76
|
146,27
|
148,63
|
147,04
|
| 03/02/2025 |
897.663 |
-1,91%
|
150,96
|
147,92
|
150,315
|
148,63
|
| 31/01/2025 |
727.271 |
0,09%
|
150,50
|
150,50
|
153,815
|
151,52
|
| 30/01/2025 |
769.815 |
2,92%
|
148,08
|
146,55
|
152,45
|
151,38
|
| 29/01/2025 |
766.397 |
-2,16%
|
152,61
|
146,48
|
149,83
|
147,09
|
| 28/01/2025 |
845.894 |
-0,41%
|
151,56
|
150,22
|
153,24
|
150,34
|
| 27/01/2025 |
1.131.006 |
-0,32%
|
152,10
|
148,7301
|
152,21
|
150,96
|
| 24/01/2025 |
869.261 |
-0,66%
|
152,15
|
150,78
|
152,75
|
151,44
|
| 23/01/2025 |
612.441 |
-0,10%
|
153,00
|
148,18
|
152,955
|
152,45
|
| 22/01/2025 |
865.721 |
0,02%
|
148,67
|
151,72
|
153,76
|
152,60
|
| 21/01/2025 |
1.281.974 |
3,54%
|
145,88
|
148,30
|
153,18
|
152,57
|
| 20/01/2025 |
930.031 |
0,00%
|
145,88
|
145,88
|
148,46
|
147,36
|
| 17/01/2025 |
1.732.968 |
1,82%
|
145,305
|
145,195
|
148,46
|
147,36
|
| 16/01/2025 |
1.015.136 |
1,75%
|
142,44
|
140,60
|
145,11
|
144,72
|
| 15/01/2025 |
1.217.514 |
-0,84%
|
142,00
|
138,715
|
146,50
|
142,23
|
| 14/01/2025 |
1.191.400 |
1,04%
|
137,79
|
140,15
|
145,38
|
143,43
|
| 13/01/2025 |
764.729 |
3,26%
|
137,79
|
137,00
|
142,82
|
141,95
|
| 10/01/2025 |
731.919 |
0,34%
|
134,98
|
134,709
|
140,00
|
137,47
|
| 09/01/2025 |
801.230 |
-0,30%
|
137,53
|
135,63
|
137,64
|
137,00
|
| 08/01/2025 |
479.226 |
-0,29%
|
137,53
|
135,63
|
137,64
|
137,00
|
| 07/01/2025 |
526.054 |
0,72%
|
136,98
|
136,02
|
140,27
|
137,41
|
| 06/01/2025 |
504.043 |
0,55%
|
135,00
|
135,34
|
138,34
|
136,43
|
| 03/01/2025 |
666.630 |
1,69%
|
133,525
|
132,755
|
136,05
|
135,69
|
| 02/01/2025 |
449.346 |
-0,68%
|
134,81
|
132,89
|
135,69
|
133,43
|
| 31/12/2024 |
0 |
-0,06%
|
134,81
|
134,06
|
135,70
|
134,34
|
| 30/12/2024 |
444.851 |
-0,02%
|
134,01
|
133,24
|
135,59
|
134,38
|
| 27/12/2024 |
247.872 |
-0,21%
|
135,90
|
134,67
|
136,2221
|
135,54
|
| 26/12/2024 |
286.323 |
-0,20%
|
135,90
|
134,97
|
135,98
|
135,83
|
| 24/12/2024 |
0 |
1,11%
|
134,40
|
134,28
|
136,10
|
136,10
|
