Italia markets closed

Agilent Technologies, Inc. (A)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
121,55-1,19 (-0,97%)
Alla chiusura: 04:03PM EDT
121,42 -0,13 (-0,11%)
Dopo ore: 07:20PM EDT
Periodo di tempo:
30 set 2021 - 30 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 set 2022123,02125,13121,38121,55121,551.624.200
29 set 2022122,81124,24122,28122,74122,741.312.800
28 set 2022122,77124,43121,60123,72123,721.361.200
27 set 2022123,87124,07120,60121,61121,611.040.500
26 set 2022123,18124,25121,63122,31122,311.733.100
23 set 2022123,73124,43121,44123,48123,481.481.900
22 set 2022125,55126,04123,76124,39124,391.378.600
21 set 2022128,73130,57126,33126,48126,481.105.700
20 set 2022129,10129,60126,82128,14128,141.274.700
19 set 2022128,79130,79128,36130,72130,721.059.600
16 set 2022132,12132,13128,28129,89129,892.300.600
15 set 2022133,81135,51132,66133,16133,161.446.500
14 set 2022133,80135,36132,10133,25133,251.577.000
13 set 2022136,32137,41133,44133,54133,541.587.000
12 set 2022137,53140,00137,23139,87139,871.851.100
09 set 2022135,98137,92135,43137,63137,632.425.200
08 set 2022130,93135,27130,71135,19135,191.355.100
07 set 2022128,97131,82128,61131,43131,431.254.600
06 set 2022129,38130,57127,72129,30129,301.533.500
02 set 2022129,79130,27127,12128,01128,011.695.900
01 set 2022127,63129,11126,21128,93128,931.282.000
31 ago 2022129,38130,23128,00128,25128,251.890.700
30 ago 2022128,51129,02127,16128,28128,281.772.400
29 ago 2022128,43129,35127,18128,11128,11926.000
26 ago 2022136,00136,05129,78129,87129,871.252.700
25 ago 2022135,30136,08133,99136,01136,01969.100
24 ago 2022133,02134,54132,65133,67133,671.020.500
23 ago 2022133,11134,10132,04132,64132,641.188.300
22 ago 2022135,30136,03133,56133,94133,941.250.700
19 ago 2022139,35139,73137,26137,62137,621.477.500
18 ago 2022141,88141,96138,76139,97139,971.740.300
17 ago 2022148,84149,00140,03142,29142,294.110.100
16 ago 2022132,89133,42131,66132,77132,771.810.000
15 ago 2022133,28134,62132,67133,90133,901.291.100
12 ago 2022132,26133,63131,43133,55133,55865.800
11 ago 2022132,91135,13131,59131,95131,951.162.500
10 ago 2022131,37132,77130,15132,58132,581.022.000
09 ago 2022132,50132,50128,02128,88128,88894.700
08 ago 2022134,20134,42132,14132,52132,521.257.100
05 ago 2022132,27133,84131,75133,61133,61675.800
04 ago 2022134,69135,00132,74133,77133,77895.600
03 ago 2022133,45135,26133,02134,56134,562.113.200
02 ago 2022132,41134,68131,09131,28131,281.398.600
01 ago 2022133,51135,23133,26133,43133,431.081.700
29 lug 2022131,27134,50130,90134,10134,102.214.900
28 lug 2022128,17131,82126,78131,11131,111.861.400
27 lug 2022125,04128,33124,71127,71127,711.395.900
26 lug 2022124,66125,63123,37125,17125,171.260.000
25 lug 2022125,05125,41123,19124,26124,261.044.000
22 lug 2022127,41128,54124,31125,04125,041.079.500
21 lug 2022122,12127,34122,12127,19127,191.682.500
20 lug 2022119,93121,21119,25119,86119,861.316.600
19 lug 2022116,99119,34116,37119,06119,061.296.900
18 lug 2022118,95119,39114,46115,11115,111.178.200
15 lug 2022117,78118,88116,00118,83118,83969.400
14 lug 2022117,10117,73113,02115,88115,881.347.300
13 lug 2022117,41119,70116,86118,65118,651.378.000
12 lug 2022122,43123,41118,75119,24119,241.196.800
11 lug 2022121,61123,46121,01123,12123,121.304.400
08 lug 2022120,96123,21120,96122,51122,511.267.300
07 lug 2022120,99123,22120,62123,15123,151.221.200
06 lug 2022120,80122,34120,56121,18121,181.642.300
05 lug 2022117,75120,68116,49120,56120,561.484.900
01 lug 2022118,79119,76116,70119,21119,211.119.800
01 lug 20220.21 Dividendo
30 giu 2022116,00119,95116,00118,77118,561.612.000
29 giu 2022117,19118,54116,24117,90117,69906.600
28 giu 2022120,45121,24116,72117,06116,851.426.100
27 giu 2022121,83122,30119,85120,57120,361.805.700
24 giu 2022119,95121,35118,45121,29121,083.780.400
23 giu 2022114,60118,75114,27118,60118,391.801.600
22 giu 2022112,66115,08112,52113,80113,602.585.300
21 giu 2022114,41115,57113,76113,88113,681.588.200
17 giu 2022114,77116,73112,67112,71112,512.681.500
16 giu 2022113,80115,08113,36114,96114,761.601.600
15 giu 2022117,24117,77113,77116,47116,261.886.300
14 giu 2022115,99116,70113,25116,01115,801.314.000
13 giu 2022116,48117,70115,38116,28116,071.405.800
10 giu 2022121,63121,93119,90120,57120,361.379.600
09 giu 2022126,09126,92124,13124,14123,92814.400
08 giu 2022127,88128,64126,40126,84126,621.049.500
07 giu 2022126,57131,20126,57128,90128,671.236.300
06 giu 2022129,38130,00126,97127,63127,401.310.600
03 giu 2022127,62128,72126,42128,49128,261.722.800
02 giu 2022122,96129,19122,30129,10128,871.444.400
01 giu 2022127,86128,98122,43123,09122,871.757.600
31 mag 2022128,91130,07126,72127,56127,333.403.100
27 mag 2022124,92130,77124,49130,55130,322.698.800
26 mag 2022120,75124,22120,72123,85123,631.768.000
25 mag 2022127,21127,46119,18120,38120,173.524.500
24 mag 2022125,32126,00123,80124,41124,192.187.700
23 mag 2022126,45126,47123,76125,98125,762.037.000
20 mag 2022124,03125,58122,44125,13124,912.594.600
19 mag 2022120,31123,58119,53122,40122,182.310.100
18 mag 2022121,19121,91120,31120,79120,581.336.000
17 mag 2022122,70123,70121,45123,08122,862.216.200
16 mag 2022119,63121,03118,83120,30120,092.011.600
13 mag 2022117,38120,72117,27119,38119,171.328.400
12 mag 2022113,61116,25112,78116,13115,921.338.000
11 mag 2022115,70118,00113,84113,99113,791.607.000
*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...