Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.284,48 +198,68 (+0,52%) Nasdaq
15.958,68 +346,92 (+2,22%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,71 +0,14 (+0,17%) Bitcoin EUR
59.694,05 -762,74 (-1,26%)
Agilent Technologies, Inc. (0HAV.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:08PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 136,11 | 138,15 | 135,59 | 136,67 | 136,67 | 236 |
| 25 apr 2024 | 136,40 | 137,80 | 134,72 | 136,07 | 136,07 | 1.652 |
| 24 apr 2024 | 138,09 | 139,47 | 136,32 | 136,32 | 136,32 | 336 |
| 23 apr 2024 | 136,71 | 139,65 | 136,02 | 139,65 | 139,65 | 2.142 |
| 22 apr 2024 | 132,49 | 134,91 | 132,00 | 134,88 | 134,88 | 28 |
| 19 apr 2024 | 133,12 | 133,61 | 132,77 | 133,61 | 133,61 | 3.061 |
| 18 apr 2024 | 134,55 | 134,55 | 128,32 | 134,02 | 134,02 | 4.277 |
| 17 apr 2024 | 136,27 | 136,28 | 133,08 | 134,39 | 134,39 | 685 |
| 16 apr 2024 | 140,28 | 140,28 | 137,16 | 137,83 | 137,83 | 416 |
| 15 apr 2024 | 142,31 | 142,68 | 139,62 | 139,62 | 139,62 | 5.720 |
| 12 apr 2024 | 143,59 | 144,53 | 141,04 | 141,48 | 141,48 | 2.367 |
| 11 apr 2024 | 145,65 | 145,65 | 143,85 | 145,46 | 145,46 | 499 |
| 10 apr 2024 | 144,01 | 145,00 | 143,78 | 144,32 | 144,32 | 2.987 |
| 09 apr 2024 | 145,49 | 147,07 | 144,87 | 146,68 | 146,68 | 2.348 |
| 08 apr 2024 | 143,01 | 145,51 | 143,01 | 145,11 | 145,11 | 67 |
| 05 apr 2024 | 143,57 | 145,33 | 143,57 | 144,80 | 144,80 | 1.178 |
| 04 apr 2024 | 144,91 | 145,05 | 143,70 | 144,10 | 144,10 | 1.648 |
| 03 apr 2024 | 144,35 | 144,49 | 143,98 | 143,98 | 143,98 | 1.381 |
| 02 apr 2024 | 143,51 | 144,04 | 142,95 | 143,70 | 143,70 | 689 |
| 01 apr 2024 | 0.236 Dividendo | |||||
| 28 mar 2024 | 147,54 | 147,54 | 146,00 | 146,70 | 146,46 | 2.063 |
| 27 mar 2024 | 145,66 | 146,52 | 144,61 | 146,52 | 146,29 | 103.272 |
| 26 mar 2024 | 145,19 | 146,18 | 144,77 | 145,10 | 144,87 | 1.211 |
| 25 mar 2024 | 147,54 | 147,78 | 143,92 | 145,32 | 145,09 | 517 |
| 22 mar 2024 | 148,85 | 148,85 | 146,45 | 146,80 | 146,56 | 850 |
| 21 mar 2024 | 147,58 | 150,00 | 147,17 | 148,52 | 148,28 | 3.872 |
| 20 mar 2024 | 147,44 | 147,54 | 146,38 | 146,38 | 146,14 | 2.247 |
| 19 mar 2024 | 146,02 | 147,15 | 145,58 | 146,97 | 146,74 | 934 |
| 18 mar 2024 | 147,32 | 148,24 | 146,44 | 147,38 | 147,14 | 1.106 |
| 15 mar 2024 | 143,99 | 148,06 | 143,99 | 147,74 | 147,50 | 42.295 |
| 14 mar 2024 | 147,14 | 147,59 | 144,70 | 145,37 | 145,13 | 2.641 |
| 13 mar 2024 | 147,79 | 148,74 | 147,79 | 148,38 | 148,14 | 248 |
| 12 mar 2024 | 148,01 | 149,10 | 147,38 | 147,46 | 147,22 | 426 |
| 11 mar 2024 | 148,18 | 148,73 | 146,40 | 147,41 | 147,18 | 1.811 |
| 08 mar 2024 | 150,90 | 151,48 | 149,68 | 150,32 | 150,08 | 323 |
| 07 mar 2024 | 146,52 | 149,01 | 146,52 | 148,92 | 148,68 | 753 |
| 06 mar 2024 | 145,00 | 147,36 | 144,57 | 145,77 | 145,54 | 5.239 |
| 05 mar 2024 | 144,14 | 146,34 | 143,00 | 144,31 | 144,08 | 1.472 |
| 04 mar 2024 | 139,33 | 143,36 | 138,76 | 142,83 | 142,60 | 821 |
| 01 mar 2024 | 136,00 | 138,58 | 134,78 | 138,58 | 138,36 | 3.258 |
| 29 feb 2024 | 137,49 | 137,92 | 136,04 | 137,34 | 137,12 | 1.430 |
| 28 feb 2024 | 132,55 | 140,21 | 132,55 | 136,94 | 136,72 | 107.870 |
| 27 feb 2024 | 131,02 | 132,92 | 131,00 | 132,89 | 132,68 | 2.297 |
| 26 feb 2024 | 131,78 | 132,74 | 131,07 | 131,24 | 131,03 | 641 |
| 23 feb 2024 | 133,08 | 133,19 | 132,21 | 132,74 | 132,53 | 580 |
| 22 feb 2024 | 132,48 | 132,48 | 130,12 | 130,72 | 130,51 | 474 |
| 21 feb 2024 | 133,51 | 134,60 | 133,23 | 134,60 | 134,38 | 1.684 |
| 20 feb 2024 | 134,36 | 134,95 | 133,54 | 134,95 | 134,73 | 2.890 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 134,75 | 135,93 | 133,23 | 135,91 | 135,69 | 870 |
| 15 feb 2024 | 133,21 | 135,41 | 132,45 | 135,41 | 135,19 | 571 |
| 14 feb 2024 | 131,17 | 131,23 | 130,45 | 131,23 | 131,01 | 155 |
| 13 feb 2024 | 130,42 | 130,73 | 129,25 | 129,40 | 129,19 | 821 |
| 12 feb 2024 | 131,25 | 132,77 | 131,09 | 132,10 | 131,89 | 224 |
| 09 feb 2024 | 134,00 | 134,86 | 132,78 | 132,78 | 132,57 | 1.080 |
| 08 feb 2024 | 132,73 | 133,48 | 132,42 | 133,19 | 132,98 | 663 |
| 07 feb 2024 | 136,52 | 137,00 | 133,90 | 133,90 | 133,68 | 380 |
| 06 feb 2024 | 132,35 | 136,06 | 132,16 | 135,79 | 135,57 | 1.174 |
| 05 feb 2024 | 132,74 | 134,79 | 132,43 | 133,94 | 133,72 | 1.663 |
| 02 feb 2024 | 131,84 | 132,79 | 130,39 | 132,79 | 132,58 | 794 |
| 01 feb 2024 | 130,52 | 131,27 | 129,26 | 131,27 | 131,06 | 407 |
| 31 gen 2024 | 134,54 | 134,66 | 132,16 | 132,40 | 132,19 | 504 |
| 30 gen 2024 | 133,35 | 134,00 | 132,80 | 134,00 | 133,78 | 412 |
| 29 gen 2024 | 132,07 | 132,35 | 131,61 | 132,08 | 131,87 | 170 |
| 26 gen 2024 | 133,88 | 134,23 | 131,35 | 131,35 | 131,13 | 390 |
| 25 gen 2024 | 130,82 | 131,31 | 129,78 | 130,04 | 129,83 | 767 |
| 24 gen 2024 | 132,41 | 132,41 | 129,65 | 129,91 | 129,71 | 621 |
| 23 gen 2024 | 133,64 | 133,64 | 130,39 | 130,99 | 130,78 | 1.791 |
| 22 gen 2024 | 131,88 | 132,70 | 131,32 | 132,19 | 131,98 | 399 |
| 19 gen 2024 | 130,33 | 131,44 | 129,21 | 131,33 | 131,12 | 12.125 |
| 18 gen 2024 | 128,02 | 130,00 | 127,43 | 130,00 | 129,79 | 1.442 |
| 17 gen 2024 | 129,98 | 130,71 | 126,80 | 126,80 | 126,60 | 111 |
| 16 gen 2024 | 129,43 | 130,60 | 128,66 | 130,51 | 130,31 | 41.426 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 130,15 | 131,43 | 130,15 | 130,83 | 130,62 | 442 |
| 11 gen 2024 | 130,99 | 130,99 | 128,09 | 129,49 | 129,29 | 433 |
| 10 gen 2024 | 130,58 | 130,58 | 128,71 | 129,45 | 129,24 | 418 |
| 09 gen 2024 | 133,38 | 135,54 | 131,94 | 131,94 | 131,73 | 274 |
| 08 gen 2024 | 132,04 | 132,04 | 132,04 | 132,04 | 131,83 | 1 |
| 05 gen 2024 | 129,77 | 130,94 | 129,77 | 130,09 | 129,88 | 51 |
| 04 gen 2024 | 130,23 | 131,33 | 130,23 | 131,05 | 130,84 | 358 |
| 03 gen 2024 | 137,60 | 137,63 | 132,23 | 132,36 | 132,14 | 996 |
| 02 gen 2024 | 138,19 | 140,24 | 137,65 | 139,07 | 138,85 | 466 |
| 29 dic 2023 | 138,65 | 139,50 | 137,92 | 138,70 | 138,48 | 196 |
| 29 dic 2023 | 0.236 Dividendo | |||||
| 28 dic 2023 | 139,90 | 140,58 | 139,90 | 140,19 | 139,73 | 19 |
| 27 dic 2023 | 139,84 | 139,84 | 139,54 | 139,54 | 139,08 | 41 |
| 22 dic 2023 | 138,88 | 140,36 | 138,88 | 139,43 | 138,97 | 25 |
| 21 dic 2023 | 138,96 | 139,55 | 137,98 | 138,75 | 138,29 | 8.395 |
| 20 dic 2023 | 139,32 | 141,25 | 139,11 | 140,69 | 140,23 | 1.386 |
| 19 dic 2023 | 137,82 | 139,62 | 137,64 | 139,18 | 138,73 | 620 |
| 18 dic 2023 | 137,59 | 138,03 | 136,88 | 137,85 | 137,40 | 312 |
| 15 dic 2023 | 137,63 | 138,64 | 137,15 | 137,36 | 136,91 | 1.134 |
| 14 dic 2023 | 135,49 | 137,95 | 135,17 | 137,23 | 136,78 | 1.582 |
| 13 dic 2023 | 128,79 | 130,33 | 127,78 | 130,27 | 129,84 | 72.984 |
| 12 dic 2023 | 128,14 | 128,92 | 127,54 | 128,92 | 128,50 | 310 |
| 11 dic 2023 | 127,62 | 129,66 | 127,47 | 129,29 | 128,87 | 148 |
| 08 dic 2023 | 128,39 | 128,82 | 126,97 | 127,60 | 127,18 | 173 |
| 07 dic 2023 | 129,20 | 130,15 | 128,71 | 129,79 | 129,36 | 140.320 |
| 06 dic 2023 | 128,64 | 129,57 | 128,01 | 129,13 | 128,71 | 39 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.