Italia markets close in 1 hour 2 minutes

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
155,61-0,62 (-0,40%)
Al 10:28AM EST. Mercato aperto.
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2023155,75156,13154,88155,61155,6199.889
26 gen 2023156,97157,66155,19156,23156,23776.300
25 gen 2023154,00156,54152,83155,76155,76736.200
24 gen 2023156,27158,51154,46155,69155,691.121.500
23 gen 2023156,00159,59155,67159,06159,06974.900
20 gen 2023153,50156,01152,41155,92155,921.343.700
19 gen 2023153,58154,92152,14152,87152,871.017.400
18 gen 2023156,26158,16153,64154,07154,071.150.700
17 gen 2023156,68158,11155,03155,40155,401.602.200
13 gen 2023155,54157,28154,50156,92156,92921.700
12 gen 2023158,16158,60155,58156,49156,49809.100
11 gen 2023155,23158,58155,23158,17158,171.241.900
10 gen 2023150,18155,55148,75155,23155,231.565.700
09 gen 2023149,69151,28147,20147,47147,471.269.600
06 gen 2023154,36154,64143,01147,67147,672.444.600
05 gen 2023150,00153,07148,77152,11152,111.714.600
04 gen 2023151,65153,04150,24151,67151,671.247.400
03 gen 2023151,96153,13148,47150,04150,041.414.300
30 dic 2022149,76149,85147,83149,65149,65699.800
30 dic 20220.225 Dividendo
29 dic 2022149,61151,90149,02151,09150,87854.400
28 dic 2022149,78151,37147,64148,09147,87784.300
27 dic 2022149,23149,81147,30149,55149,33879.500
23 dic 2022149,01150,25148,22149,23149,01779.400
22 dic 2022148,41149,19146,61149,01148,791.166.800
21 dic 2022148,94150,27147,89150,09149,871.248.100
20 dic 2022147,27149,18145,88147,93147,711.548.200
19 dic 2022148,91149,13146,24146,95146,731.277.300
16 dic 2022149,61149,95147,91149,30149,082.436.700
15 dic 2022152,81153,04150,24150,86150,641.483.900
14 dic 2022157,26158,44154,16154,81154,581.344.400
13 dic 2022159,20160,26156,76157,66157,431.534.200
12 dic 2022154,01155,98153,43155,33155,101.071.400
09 dic 2022155,67156,70152,68152,95152,721.020.200
08 dic 2022154,42156,99153,48156,28156,051.289.900
07 dic 2022151,23154,35151,13153,73153,501.011.100
06 dic 2022152,15153,00149,91151,35151,121.172.300
05 dic 2022153,84153,89151,25152,70152,471.124.700
02 dic 2022153,97156,73153,59155,67155,441.183.200
01 dic 2022156,73156,99154,42156,12155,891.372.400
30 nov 2022151,38154,98149,10154,98154,752.867.700
29 nov 2022151,88152,90150,49150,94150,72954.600
28 nov 2022155,87156,85151,73152,30152,071.386.300
25 nov 2022155,09156,96154,71156,96156,73642.700
23 nov 2022156,67157,28154,35155,35155,121.444.100
22 nov 2022151,98157,44151,98156,86156,633.512.500
21 nov 2022145,62147,16144,43145,14144,921.691.900
18 nov 2022146,68147,96144,15146,19145,971.283.400
17 nov 2022145,33145,56142,16144,44144,221.465.000
16 nov 2022148,19148,75146,35147,12146,901.476.700
15 nov 2022148,27149,46146,50148,00147,781.299.200
14 nov 2022149,01149,71146,30146,38146,161.220.300
11 nov 2022147,12149,74146,35148,31148,091.227.500
10 nov 2022142,87146,72142,53146,30146,081.591.900
09 nov 2022138,31139,42136,66137,00136,80971.200
08 nov 2022138,50140,69136,60138,75138,541.028.100
07 nov 2022136,85138,08135,56138,03137,821.213.600
04 nov 2022135,65137,01133,11136,08135,881.272.100
03 nov 2022133,77135,87130,66134,46134,261.199.400
02 nov 2022140,61140,94135,21135,27135,071.806.100
01 nov 2022139,50141,35138,06140,89140,681.182.900
31 ott 2022137,69138,93137,35138,35138,141.307.600
28 ott 2022136,38139,12135,02138,77138,56901.900
27 ott 2022137,26137,99135,33136,49136,29930.700
26 ott 2022134,43139,31134,00137,69137,481.381.900
25 ott 2022132,30135,10132,30134,50134,301.206.000
24 ott 2022131,13133,13129,81132,30132,101.045.300
21 ott 2022126,37130,13124,82129,88129,691.067.000
20 ott 2022127,83129,74125,61125,94125,751.897.200
19 ott 2022130,11130,27127,24128,96128,771.034.000
18 ott 2022133,92134,68131,20132,30132,101.038.100
17 ott 2022127,38131,09127,38130,56130,371.197.900
14 ott 2022129,00130,22125,47125,70125,511.217.200
13 ott 2022123,00128,83122,35127,90127,711.553.600
12 ott 2022126,20127,10125,27125,69125,501.069.600
11 ott 2022125,00127,89124,16125,64125,451.985.300
10 ott 2022128,05128,05124,31125,95125,761.246.000
07 ott 2022130,45130,93126,96127,44127,251.154.700
06 ott 2022132,30133,82131,60132,18131,981.218.400
05 ott 2022129,99133,53129,50132,64132,441.567.700
04 ott 2022128,79131,56128,57131,41131,211.647.800
03 ott 2022122,73127,30121,68126,38126,191.343.200
03 ott 20220.21 Dividendo
30 set 2022123,02125,13121,38121,55121,161.624.200
29 set 2022122,81124,24122,28122,74122,351.312.800
28 set 2022122,77124,43121,60123,72123,321.361.200
27 set 2022123,87124,07120,60121,61121,221.040.500
26 set 2022123,18124,25121,63122,31121,921.733.100
23 set 2022123,73124,43121,44123,48123,081.481.900
22 set 2022125,55126,04123,76124,39123,991.378.600
21 set 2022128,73130,57126,33126,48126,071.105.700
20 set 2022129,10129,60126,82128,14127,731.274.700
19 set 2022128,79130,79128,36130,72130,301.059.600
16 set 2022132,12132,13128,28129,89129,472.300.600
15 set 2022133,81135,51132,66133,16132,731.446.500
14 set 2022133,80135,36132,10133,25132,821.577.000
13 set 2022136,32137,41133,44133,54133,111.587.000
12 set 2022137,53140,00137,23139,87139,421.851.100
09 set 2022135,98137,92135,43137,63137,192.425.200
08 set 2022130,93135,27130,71135,19134,761.355.100
*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...