Italia markets closed

Agilent Technologies, Inc. (A)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
132,73+0,29 (+0,22%)
Alla chiusura: 04:00PM EDT
130,62 -2,11 (-1,59%)
Dopo ore: 06:00PM EDT
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024133,06133,74132,15132,73132,731.303.400
18 apr 2024131,26134,44128,34132,44132,441.936.600
17 apr 2024137,24137,46132,87134,55134,552.084.100
16 apr 2024140,28140,36136,63136,80136,801.345.700
15 apr 2024142,31143,25139,02140,22140,221.506.000
12 apr 2024143,59144,66140,26140,73140,731.124.500
11 apr 2024145,65145,86143,67145,00145,00720.100
10 apr 2024144,42145,06143,55144,16144,161.051.800
09 apr 2024146,00147,43145,50147,40147,40873.700
08 apr 2024143,80145,79143,01144,46144,461.247.300
05 apr 2024144,18145,50143,43144,12144,121.655.800
04 apr 2024145,12145,26141,13141,34141,341.183.900
03 apr 2024143,77144,85142,79143,73143,731.211.200
02 apr 2024144,02144,33142,59144,17144,171.376.500
01 apr 2024146,18146,50144,42145,56145,56968.300
01 apr 20240.236 Dividendo
28 mar 2024147,54147,68145,36145,51145,272.176.500
27 mar 2024145,65147,48144,53147,37147,131.212.200
26 mar 2024145,61146,26144,38144,41144,182.021.000
25 mar 2024147,54148,07143,78145,56145,321.710.500
22 mar 2024148,85149,28146,42147,45147,211.076.600
21 mar 2024147,58150,14147,18148,74148,501.574.200
20 mar 2024147,21147,71146,38147,28147,041.526.500
19 mar 2024145,99147,57145,47147,39147,151.976.200
18 mar 2024147,88148,36145,90146,09145,852.281.300
15 mar 2024143,99148,65143,99147,48147,243.775.500
14 mar 2024147,90148,25144,29145,21144,972.098.200
13 mar 2024148,17149,10147,54147,82147,582.231.500
12 mar 2024147,61149,48147,24147,84147,601.192.300
11 mar 2024148,00149,28146,12147,29147,051.397.600
08 mar 2024149,64151,58147,85147,87147,631.588.300
07 mar 2024147,09149,64147,09149,31149,071.942.900
06 mar 2024145,00147,44144,75146,22145,982.357.900
05 mar 2024143,00146,40143,00144,35144,122.622.500
04 mar 2024139,15143,49138,81142,86142,632.169.200
01 mar 2024137,03139,15134,67139,06138,831.531.000
29 feb 2024137,51138,03135,86137,36137,142.622.600
28 feb 2024139,88139,88136,35137,01136,792.537.100
27 feb 2024131,45133,18130,87132,55132,341.772.700
26 feb 2024131,78132,92130,83131,49131,281.677.500
23 feb 2024132,80133,36131,57132,03131,821.878.000
22 feb 2024132,48133,03129,01132,02131,812.664.400
21 feb 2024133,36135,45133,17135,33135,111.134.700
20 feb 2024133,67135,33133,57134,14133,921.563.900
16 feb 2024133,59136,27133,59134,84134,621.066.800
15 feb 2024132,99135,60132,68134,75134,531.514.500
14 feb 2024131,00132,33130,21132,24132,031.405.200
13 feb 2024130,34131,64128,26129,76129,551.031.100
12 feb 2024133,28133,28130,38132,31132,101.231.800
09 feb 2024133,93135,23132,76133,34133,12909.700
08 feb 2024132,42134,82132,13134,07133,851.352.500
07 feb 2024136,52136,91132,34132,79132,571.758.000
06 feb 2024132,65136,10131,07135,86135,641.766.600
05 feb 2024132,74134,95132,38132,82132,602.374.500
02 feb 2024131,84133,92130,31132,97132,751.066.300
01 feb 2024130,06133,05129,26133,05132,83862.000
31 gen 2024134,61134,62130,00130,10129,891.101.400
30 gen 2024132,83134,52132,69134,28134,061.428.700
29 gen 2024131,75132,90131,28132,83132,611.407.200
26 gen 2024133,71134,23130,64130,99130,781.319.800
25 gen 2024131,11131,43129,43129,88129,671.120.900
24 gen 2024132,41132,80129,43129,78129,571.141.900
23 gen 2024133,64133,94130,33131,64131,43854.900
22 gen 2024131,50132,73131,25132,55132,341.512.300
19 gen 2024130,17131,99129,21131,22131,011.523.300
18 gen 2024128,02130,73127,53130,46130,251.404.800
17 gen 2024129,98130,61126,74128,12127,911.257.400
16 gen 2024129,14130,81128,60130,53130,321.382.100
12 gen 2024130,31131,61129,64130,54130,331.285.200
11 gen 2024130,58130,68127,90129,68129,472.060.500
10 gen 2024130,58131,16128,36131,09130,881.326.300
09 gen 2024132,27135,65130,01130,68130,471.435.000
08 gen 2024130,14133,57129,81133,38133,161.311.400
05 gen 2024130,00131,96128,62130,56130,351.394.000
04 gen 2024130,55131,50130,19131,00130,792.446.600
03 gen 2024138,00138,00131,07131,16130,952.074.500
02 gen 2024138,19140,59137,91138,75138,521.441.600
29 dic 2023139,07139,70138,36139,03138,801.014.400
29 dic 20230.236 Dividendo
28 dic 2023140,54140,81139,65139,77139,31892.600
27 dic 2023139,78140,16139,08139,82139,361.182.300
26 dic 2023139,31140,47139,09139,81139,35948.400
22 dic 2023139,61140,36138,79139,57139,111.204.100
21 dic 2023139,38139,67138,00138,94138,481.685.700
20 dic 2023139,79141,24138,14138,18137,722.120.900
19 dic 2023138,51139,89137,32139,79139,331.523.300
18 dic 2023137,59138,19136,86137,53137,081.634.700
15 dic 2023137,24138,90136,28136,78136,334.876.000
14 dic 2023135,00138,17135,00137,96137,502.950.500
13 dic 2023129,09134,04128,77133,74133,301.731.400
12 dic 2023128,05129,20127,00128,79128,361.453.500
11 dic 2023127,62129,63127,22128,97128,541.897.100
08 dic 2023128,09129,00126,97127,20126,781.438.100
07 dic 2023129,20130,48127,81128,68128,251.696.600
06 dic 2023128,50129,76127,92128,91128,481.816.800
05 dic 2023127,81128,63125,77127,88127,461.933.600
04 dic 2023128,41129,22127,87128,88128,451.543.200
01 dic 2023127,34129,01126,51128,79128,361.729.600
30 nov 2023128,00128,45126,97127,80127,382.442.900
29 nov 2023125,59127,73125,59127,59127,172.266.200
*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...