0HAV.L - Agilent Technologies, Inc.

LSE - LSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 2023------
01 giu 2023117,14117,14115,18116,84116,84468
31 mag 2023116,99116,99114,93115,69115,691.431
30 mag 2023120,54120,56119,27119,27119,271.010
26 mag 2023120,12120,46118,52119,63119,632.697
25 mag 2023121,31121,41117,86119,65119,6518.457
24 mag 2023115,80119,85113,59119,85119,853.814
23 mag 2023128,88130,48128,17128,28128,2814.331
22 mag 2023128,66129,09128,51129,09129,094.556
19 mag 2023129,59130,00128,98129,54129,5489
18 mag 2023127,65128,00127,39128,00128,0093
17 mag 2023126,61127,56126,22127,56127,56355
16 mag 2023126,97126,97126,05126,16126,16365
15 mag 2023127,94128,10127,15128,10128,101.273
12 mag 2023128,68128,68126,93126,93126,9313.584
11 mag 2023126,99126,99125,88126,91126,9118.494
10 mag 2023128,88128,88127,14127,14127,14275
09 mag 2023134,01134,01125,79127,39127,391.318
05 mag 2023135,30135,30132,43132,43132,43222
04 mag 2023134,82134,82134,35134,35134,3589
03 mag 2023136,37136,37134,89134,89134,896.130
02 mag 2023135,02135,92134,75134,75134,75516
28 apr 2023133,21136,42133,21136,04136,04538
27 apr 2023132,96132,96132,20132,68132,68232
26 apr 2023128,35132,72128,35132,72132,72655
25 apr 2023136,26136,26131,74131,74131,74948
24 apr 2023138,40138,40138,40138,40138,408
21 apr 2023137,09137,29136,30137,03137,03398
20 apr 2023136,84136,86135,47135,87135,87940
19 apr 2023138,37138,94138,09138,88138,88540
18 apr 2023140,73140,85138,69138,69138,69505
17 apr 2023139,62139,75139,61139,75139,75435
14 apr 2023140,36140,58139,57139,57139,57532
13 apr 2023139,18140,31139,03140,31140,311.452
12 apr 2023140,19141,12139,49139,49139,493.161
11 apr 2023138,37139,65138,37138,75138,75731
06 apr 2023138,01138,01136,77137,00137,00212
05 apr 2023138,99139,02138,52138,52138,52235
04 apr 2023138,25138,96138,25138,25138,256.617
03 apr 2023136,85137,81136,79137,77137,77712
31 mar 2023135,40137,87135,40137,87137,871.619
30 mar 2023135,27135,35134,20134,20134,20794
29 mar 2023133,37133,70132,76132,76132,76636
28 mar 2023132,54133,25132,28132,28132,28533
27 mar 2023133,37133,45132,76133,23133,23640
24 mar 2023130,14130,94128,48130,94130,94180
23 mar 2023133,73134,66129,98130,01130,0191.217
22 mar 2023136,73137,44135,70135,70135,703.335
21 mar 2023135,56136,04135,43135,64135,64714
20 mar 2023133,13135,35133,06133,72133,723.115
17 mar 2023136,89136,89133,60133,85133,8516.598
16 mar 2023133,97135,54133,23135,18135,187.812
15 mar 2023132,82135,93132,46132,57132,57145.968
14 mar 2023138,44139,28136,95136,95136,95910
13 mar 2023135,31138,28135,04136,87136,87148.438
10 mar 2023140,90140,90134,72134,93134,93146.877
09 mar 2023141,26141,95141,13141,33141,33450
08 mar 2023139,67141,11139,60140,00140,00599
07 mar 2023143,56143,56141,12141,20141,20427
06 mar 2023143,36145,20143,36144,11144,11423
03 mar 2023142,43143,83142,14143,77143,77403
02 mar 2023136,65139,67136,65139,67139,67375
01 mar 2023137,62138,56136,73138,36138,36934
28 feb 2023142,08142,70142,08142,67142,6782
27 feb 2023142,70143,62142,34142,34142,34382
24 feb 2023141,01141,01139,22140,29140,29222
23 feb 2023142,45142,99142,30142,30142,30319
22 feb 2023141,98142,40141,45142,12142,12480
21 feb 2023144,71145,74143,48143,48143,48603
20 feb 2023------
17 feb 2023147,55148,34147,45147,78147,78680
16 feb 2023149,21149,22147,94147,94147,94485
15 feb 2023151,35151,35151,35151,35151,35280
14 feb 2023154,45155,58152,04152,04152,04280
13 feb 2023153,91154,51153,91154,51154,514.964
10 feb 2023152,63152,63152,63152,63152,63180
09 feb 2023154,76154,76154,76154,76154,76180
08 feb 2023154,02154,02154,02154,02154,02-
07 feb 2023151,81153,15151,55153,15153,15747
06 feb 2023152,12154,36152,12153,92153,92332
03 feb 2023154,21155,27153,52155,16155,16519
02 feb 2023156,70156,70155,30155,63155,63521
01 feb 2023154,06154,16153,24153,24153,24643
31 gen 2023152,88152,88150,91150,99150,99265
30 gen 2023155,05155,56151,98151,98151,98534
27 gen 2023155,27156,15154,87155,73155,7322.956
26 gen 2023157,50157,50155,63155,63155,63631
25 gen 2023153,84154,38153,00153,92153,92414
24 gen 2023157,47157,47156,01156,01156,01267
23 gen 2023156,87158,75156,87158,75158,75585
20 gen 2023152,61154,16152,43152,93152,93122.356
19 gen 2023------
18 gen 2023156,26157,37156,26157,37157,37384
17 gen 2023157,25158,02156,00156,25156,254.798
16 gen 2023------
13 gen 2023156,01157,12154,97156,89156,8935.050
12 gen 2023156,58158,42156,58158,25158,25361
11 gen 2023156,96158,52155,94157,21157,2143.583
10 gen 2023151,29155,00151,04155,00155,00109.406
09 gen 2023150,76151,18147,61147,83147,8336.972
*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...