Italia markets closed

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
137,32+2,34 (+1,73%)
Alla chiusura: 04:00PM EDT
134,00 -3,32 (-2,42%)
Dopo ore: 06:17PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024136,69140,29136,08137,32137,321.717.700
25 lug 2024133,95138,37133,45134,98134,981.338.900
24 lug 2024130,87134,43130,18134,16134,162.066.700
23 lug 2024137,61137,66130,49130,65130,651.640.800
22 lug 2024133,06133,93131,40133,42133,422.009.400
19 lug 2024131,96132,78130,29131,78131,781.731.400
18 lug 2024132,32135,21131,66131,97131,972.783.500
17 lug 2024135,16136,00133,42133,50133,501.031.200
16 lug 2024131,99136,19131,60136,06136,061.064.300
15 lug 2024132,01133,14130,78131,01131,011.015.700
12 lug 2024131,17133,40130,64132,23132,231.477.300
11 lug 2024128,80131,54127,88130,82130,821.667.200
10 lug 2024126,42127,14125,54127,07127,071.837.300
09 lug 2024126,24126,24124,16125,42125,421.558.900
08 lug 2024126,68126,73125,40126,07126,072.091.100
05 lug 2024126,40126,61125,29126,37126,371.341.700
03 lug 2024126,12127,66125,83126,13126,131.288.200
02 lug 2024127,43128,57125,44125,78125,781.981.100
02 lug 20240.236 Dividendo
01 lug 2024130,69131,79127,06127,40127,162.364.800
28 giu 2024131,66133,04128,39129,63129,399.817.600
27 giu 2024132,20132,99130,58130,80130,561.898.000
26 giu 2024133,99135,21132,76133,09132,841.836.800
25 giu 2024135,00136,01134,29134,69134,442.310.800
24 giu 2024135,30137,71134,34135,08134,833.339.500
21 giu 2024132,85134,50132,20133,25133,004.461.300
20 giu 2024133,26134,65132,53132,73132,482.887.400
18 giu 2024132,13135,15131,56134,90134,653.453.000
17 giu 2024131,11132,07129,50131,83131,592.090.500
14 giu 2024130,00130,74129,24129,85129,612.163.300
13 giu 2024132,59133,00130,04130,57130,332.555.400
12 giu 2024133,63133,64132,33133,16132,912.399.900
11 giu 2024132,64132,99131,49132,11131,872.081.600
10 giu 2024132,87133,85132,25133,03132,781.673.600
07 giu 2024131,95133,38131,29132,98132,732.365.300
06 giu 2024132,46134,35132,28132,82132,572.269.600
05 giu 2024130,54134,20130,01133,56133,312.707.500
04 giu 2024131,24132,25130,28130,85130,612.893.700
03 giu 2024130,00132,58130,00131,40131,163.114.800
31 mag 2024131,00134,07129,56130,41130,175.333.100
30 mag 2024125,30135,18125,30131,42131,185.138.500
29 mag 2024146,74146,99144,75145,48145,211.603.200
28 mag 2024150,82151,19147,70148,21147,941.366.900
24 mag 2024150,81151,46149,56150,66150,38784.300
23 mag 2024152,47152,47150,11150,55150,271.005.200
22 mag 2024153,58154,49152,64152,87152,591.231.300
21 mag 2024154,35154,65152,34153,67153,39997.100
20 mag 2024153,97154,95153,47154,64154,35906.200
17 mag 2024154,51155,35153,03154,23153,941.857.000
16 mag 2024152,57154,84152,57154,31154,021.325.000
15 mag 2024153,00154,55152,51154,08153,791.524.600
14 mag 2024148,75151,55148,38151,28151,001.679.900
13 mag 2024149,53150,26147,18147,76147,491.317.700
10 mag 2024145,89152,81145,12149,76149,482.246.700
09 mag 2024143,11145,48142,82145,14144,871.254.000
08 mag 2024141,12143,00140,04142,80142,541.423.500
07 mag 2024141,12142,15139,76141,27141,011.486.800
06 mag 2024139,54141,47138,34140,61140,351.639.400
03 mag 2024139,69140,95138,41139,45139,191.097.900
02 mag 2024139,23139,89136,71137,52137,271.146.800
01 mag 2024136,72140,56136,13138,69138,43850.400
30 apr 2024138,60139,65136,97137,04136,791.087.300
29 apr 2024138,26139,87137,88139,59139,33781.200
26 apr 2024136,45138,36135,00137,74137,48754.900
25 apr 2024137,06137,21134,12136,37136,12940.800
24 apr 2024138,34139,89136,21137,49137,241.553.200
23 apr 2024137,98139,65136,01139,20138,941.979.400
22 apr 2024133,54135,02131,78133,91133,66850.500
19 apr 2024133,06133,74132,15132,73132,481.303.400
18 apr 2024131,26134,44128,34132,44132,191.936.600
17 apr 2024137,24137,46132,87134,55134,302.084.100
16 apr 2024140,28140,36136,63136,80136,551.345.700
15 apr 2024142,31143,25139,02140,22139,961.506.000
12 apr 2024143,59144,66140,26140,73140,471.124.500
11 apr 2024145,65145,86143,67145,00144,73720.100
10 apr 2024144,42145,06143,55144,16143,891.051.800
09 apr 2024146,00147,43145,50147,40147,13873.700
08 apr 2024143,80145,79143,01144,46144,191.247.300
05 apr 2024144,18145,50143,43144,12143,851.655.800
04 apr 2024145,12145,26141,13141,34141,081.183.900
03 apr 2024143,77144,85142,79143,73143,461.211.200
02 apr 2024144,02144,33142,59144,17143,901.376.500
01 apr 2024146,18146,50144,42145,56145,29968.300
01 apr 20240.236 Dividendo
28 mar 2024147,54147,68145,36145,51145,002.176.500
27 mar 2024145,65147,48144,53147,37146,861.212.200
26 mar 2024145,61146,26144,38144,41143,912.021.000
25 mar 2024147,54148,07143,78145,56145,051.710.500
22 mar 2024148,85149,28146,42147,45146,941.076.600
21 mar 2024147,58150,14147,18148,74148,221.574.200
20 mar 2024147,21147,71146,38147,28146,771.526.500
19 mar 2024145,99147,57145,47147,39146,881.976.200
18 mar 2024147,88148,36145,90146,09145,582.281.300
15 mar 2024143,99148,65143,99147,48146,973.775.500
14 mar 2024147,90148,25144,29145,21144,712.098.200
13 mar 2024148,17149,10147,54147,82147,312.231.500
12 mar 2024147,61149,48147,24147,84147,331.192.300
11 mar 2024148,00149,28146,12147,29146,781.397.600
08 mar 2024149,64151,58147,85147,87147,361.588.300
07 mar 2024147,09149,64147,09149,31148,791.942.900
*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...