Italia Markets open in 3 hrs 45 mins

Agilent Technologies, Inc. (0HAV.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
130,77-2,45 (-1,84%)
Alla chiusura: 06:39PM BST
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024------
13 giu 2024133,25133,25130,17130,17130,173.546
12 giu 2024134,00134,00132,50133,22133,22606
11 giu 2024132,64132,83131,61132,47132,47277
10 giu 2024131,99133,38131,99133,26133,26792
07 giu 2024131,14133,03131,14133,02133,02798
06 giu 2024132,33134,22132,33133,98133,981.565
05 giu 2024130,20134,20130,20134,20134,20243
04 giu 2024130,95132,01130,29131,04131,04459
03 giu 2024130,66132,46130,08131,62131,621.038
31 mag 2024131,00134,04131,00131,04131,041.125
30 mag 2024126,30145,48122,20133,63133,6317.773
29 mag 2024146,60146,78145,11145,25145,25517
28 mag 2024150,37151,37148,77148,77148,77458
24 mag 2024151,29151,29149,56149,79149,79433
23 mag 2024152,46152,90150,77150,77150,772.499
22 mag 2024153,92154,32153,23153,49153,49228
21 mag 2024153,88154,35151,96154,32154,32869
20 mag 2024153,79154,76152,73154,54154,54434
17 mag 2024154,89155,01153,02154,74154,74195
16 mag 2024152,57154,81152,48154,06154,06306
15 mag 2024153,00154,31152,69153,71153,71202
14 mag 2024148,53151,14148,53150,72150,72833
13 mag 2024149,53150,34147,50147,50147,50549
10 mag 2024145,14152,30145,14149,66149,66456
09 mag 2024144,22144,83143,10144,65144,65179
08 mag 2024141,32142,68141,04142,22142,221.512
07 mag 2024141,84142,00139,91141,42141,422.767
03 mag 2024139,55141,75139,32139,32139,32325
02 mag 2024137,99139,70136,99137,58137,583.430
01 mag 2024138,33138,33136,65138,17138,17193
30 apr 2024137,76139,64137,35138,21138,21624
29 apr 2024138,38139,64137,74139,64139,6445.360
26 apr 2024136,11138,15135,59138,15138,15267
25 apr 2024136,40137,80134,72136,07136,071.652
24 apr 2024138,09139,47136,32136,32136,32336
23 apr 2024136,71139,65136,02139,65139,652.142
22 apr 2024132,49134,91132,00134,88134,8828
19 apr 2024133,12133,61132,77133,61133,613.061
18 apr 2024134,55134,55128,32134,02134,024.277
17 apr 2024136,27136,28133,08134,39134,39685
16 apr 2024140,28140,28137,16137,83137,83416
15 apr 2024142,31142,68139,62139,62139,625.720
12 apr 2024143,59144,53141,04141,48141,482.367
11 apr 2024145,65145,65143,85145,46145,46499
10 apr 2024144,01145,00143,78144,32144,322.987
09 apr 2024145,49147,07144,87146,68146,682.348
08 apr 2024143,01145,51143,01145,11145,1167
05 apr 2024143,57145,33143,57144,80144,801.178
04 apr 2024144,91145,05143,70144,10144,101.648
03 apr 2024144,35144,49143,98143,98143,981.381
02 apr 2024143,51144,04142,95143,70143,70689
28 mar 2024147,54147,54146,00146,70146,702.063
27 mar 2024145,66146,52144,61146,52146,52103.272
26 mar 2024145,19146,18144,77145,10145,101.211
25 mar 2024147,54147,78143,92145,32145,32517
22 mar 2024148,85148,85146,45146,80146,80850
21 mar 2024147,58150,00147,17148,52148,523.872
20 mar 2024147,44147,54146,38146,38146,382.247
19 mar 2024146,02147,15145,58146,97146,97934
18 mar 2024147,32148,24146,44147,38147,381.106
15 mar 2024143,99148,06143,99147,74147,7442.295
14 mar 2024147,14147,59144,70145,37145,372.641
13 mar 2024147,79148,74147,79148,38148,38248
12 mar 2024148,01149,10147,38147,46147,46426
11 mar 2024148,18148,73146,40147,41147,411.811
08 mar 2024150,90151,48149,68150,32150,32323
07 mar 2024146,52149,01146,52148,92148,92753
06 mar 2024145,00147,36144,57145,77145,775.239
05 mar 2024144,14146,34143,00144,31144,311.472
04 mar 2024139,33143,36138,76142,83142,83821
01 mar 2024136,00138,58134,78138,58138,583.258
29 feb 2024137,49137,92136,04137,34137,341.430
28 feb 2024132,55140,21132,55136,94136,94107.870
27 feb 2024131,02132,92131,00132,89132,892.297
26 feb 2024131,78132,74131,07131,24131,24641
23 feb 2024133,08133,19132,21132,74132,74580
22 feb 2024132,48132,48130,12130,72130,72474
21 feb 2024133,51134,60133,23134,60134,601.684
20 feb 2024134,36134,95133,54134,95134,952.890
19 feb 2024------
16 feb 2024134,75135,93133,23135,91135,91870
15 feb 2024133,21135,41132,45135,41135,41571
14 feb 2024131,17131,23130,45131,23131,23155
13 feb 2024130,42130,73129,25129,40129,40821
12 feb 2024131,25132,77131,09132,10132,10224
09 feb 2024134,00134,86132,78132,78132,781.080
08 feb 2024132,73133,48132,42133,19133,19663
07 feb 2024136,52137,00133,90133,90133,90380
06 feb 2024132,35136,06132,16135,79135,791.174
05 feb 2024132,74134,79132,43133,94133,941.663
02 feb 2024131,84132,79130,39132,79132,79794
01 feb 2024130,52131,27129,26131,27131,27407
31 gen 2024134,54134,66132,16132,40132,40504
30 gen 2024133,35134,00132,80134,00134,00412
29 gen 2024132,07132,35131,61132,08132,08170
26 gen 2024133,88134,23131,35131,35131,35390
25 gen 2024130,82131,31129,78130,04130,04767
24 gen 2024132,41132,41129,65129,91129,91621
23 gen 2024133,64133,64130,39130,99130,991.791
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...