Italia markets close in 6 hours 7 minutes

Agilent Technologies, Inc. (A)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
150,99+2,78 (+1,88%)
Alla chiusura: 04:02PM EST
150,99 0,00 (0,00%)
Preborsa: 04:57AM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 2021147,91152,47147,73150,99150,991.514.100
01 dic 2021151,12152,85148,09148,21148,211.800.900
30 nov 2021153,35155,71149,70150,90150,903.900.500
29 nov 2021153,06155,38151,56153,42153,421.734.600
26 nov 2021153,29159,09151,57152,07152,071.632.200
24 nov 2021153,76154,67151,09152,97152,972.291.400
23 nov 2021155,89159,32151,77154,78154,783.140.600
22 nov 2021165,00165,68162,78162,78162,782.110.400
19 nov 2021163,01165,07162,67164,30164,301.647.600
18 nov 2021162,53162,82160,40162,16162,161.475.800
17 nov 2021161,92161,92159,90161,54161,54872.400
16 nov 2021157,05163,00156,96161,39161,391.276.300
15 nov 2021161,25162,33157,50157,78157,781.121.300
12 nov 2021159,73161,06157,71160,88160,881.444.800
11 nov 2021160,28161,04157,93158,79158,79935.500
10 nov 2021159,21159,98156,06159,28159,281.093.200
09 nov 2021160,94162,23159,52159,81159,811.021.000
08 nov 2021157,00161,15156,55160,94160,941.467.000
05 nov 2021156,57156,81152,43156,41156,411.775.500
04 nov 2021157,86158,93156,36157,65157,651.015.800
03 nov 2021158,03158,29154,57158,20158,201.256.500
02 nov 2021157,55158,00155,44157,85157,851.714.200
01 nov 2021157,38158,00155,80157,06157,061.329.100
29 ott 2021155,13157,57154,44157,49157,491.999.800
28 ott 2021155,98157,79154,19155,76155,761.752.600
27 ott 2021158,30158,50154,83155,26155,261.472.600
26 ott 2021159,63159,92157,04158,19158,191.016.400
25 ott 2021157,90158,52156,75158,34158,341.088.100
22 ott 2021156,95158,71156,90157,97157,97772.200
21 ott 2021157,71158,02154,53156,94156,941.405.100
20 ott 2021156,93158,12156,31157,59157,591.053.000
19 ott 2021155,96157,46155,55155,62155,621.025.500
18 ott 2021153,63155,42152,39154,78154,781.183.600
15 ott 2021153,14153,89152,55153,27153,271.397.800
14 ott 2021151,62153,48151,62152,59152,591.434.100
13 ott 2021149,08150,88148,74150,22150,221.509.100
12 ott 2021151,18151,18146,30147,95147,951.809.900
11 ott 2021151,49152,36149,88150,02150,021.106.300
08 ott 2021156,18156,92152,10152,47152,47904.100
07 ott 2021155,06157,48154,96155,32155,321.002.800
06 ott 2021152,55154,26151,62153,65153,651.794.700
05 ott 2021153,48155,78152,34153,03153,031.494.300
04 ott 2021155,24156,30151,26152,36152,361.758.300
04 ott 20210.194 Dividendo
01 ott 2021157,15157,50153,05155,99155,801.881.900
30 set 2021161,23162,48157,46157,53157,331.542.800
29 set 2021161,39161,81159,83160,00159,801.268.200
28 set 2021164,19164,33158,79159,90159,702.541.000
27 set 2021171,06171,15164,26166,38166,171.419.700
24 set 2021172,09173,08171,20172,40172,191.041.900
23 set 2021173,50174,35172,49172,77172,561.654.600
22 set 2021172,18173,32170,91172,44172,23981.000
21 set 2021172,30173,60171,19171,44171,231.059.800
20 set 2021170,50172,58169,11171,34171,131.599.400
17 set 2021173,92177,36172,80173,94173,722.405.700
16 set 2021173,93173,93171,10173,28173,061.142.000
15 set 2021172,07175,13171,39173,79173,571.535.300
14 set 2021172,55173,98171,76172,42172,211.337.400
13 set 2021177,66178,00170,22172,08171,872.274.300
10 set 2021177,72179,31177,17177,23177,011.086.300
09 set 2021179,07179,36177,02177,23177,011.010.000
08 set 2021177,42179,18176,57178,73178,511.174.600
07 set 2021179,28179,37176,79177,72177,501.252.000
03 set 2021177,67179,57177,03179,28179,06971.800
02 set 2021176,45178,34175,70178,02177,801.194.000
01 set 2021175,04175,74174,38175,45175,231.429.000
31 ago 2021177,10177,19174,83175,47175,251.733.200
30 ago 2021173,86177,12173,86176,73176,511.221.400
27 ago 2021174,03175,10172,99173,81173,591.185.800
26 ago 2021173,39174,47172,10173,59173,371.273.400
25 ago 2021170,07173,54170,07173,30173,081.411.800
24 ago 2021170,23171,21169,22170,57170,361.238.600
23 ago 2021169,43170,57168,13170,00169,792.061.400
20 ago 2021167,83170,74167,05168,13167,922.023.300
19 ago 2021161,74169,08161,61167,67167,462.179.600
18 ago 2021163,20165,36162,09163,02162,822.860.900
17 ago 2021161,73161,84159,29160,91160,712.614.200
16 ago 2021159,39162,52158,50162,07161,872.154.300
13 ago 2021158,40159,27157,39159,23159,031.733.200
12 ago 2021156,51158,52156,12158,15157,951.376.100
11 ago 2021156,69156,99155,85156,52156,331.402.500
10 ago 2021156,92157,60155,90156,52156,331.575.900
09 ago 2021156,08156,80155,01156,54156,35982.900
06 ago 2021154,76155,89154,47155,70155,511.209.300
05 ago 2021154,46155,16153,34155,04154,851.667.600
04 ago 2021153,96154,71153,49154,27154,081.786.700
03 ago 2021153,71153,97152,76153,86153,671.859.700
02 ago 2021154,05154,30152,52153,07152,881.438.300
30 lug 2021152,52153,60152,02153,23153,042.310.100
29 lug 2021151,99153,46151,42152,67152,481.527.300
28 lug 2021150,00151,97149,50151,46151,272.179.700
27 lug 2021149,29150,00148,86149,95149,762.085.700
26 lug 2021151,73152,17149,77150,25150,061.767.700
23 lug 2021150,59152,41150,43152,31152,122.132.000
22 lug 2021149,71150,50148,67150,30150,111.972.800
21 lug 2021149,49149,91147,60148,95148,762.255.700
20 lug 2021148,45151,25147,83149,30149,112.246.000
19 lug 2021147,66147,97146,95147,58147,401.835.100
16 lug 2021149,33149,82148,27148,93148,742.169.800
15 lug 2021148,34149,31147,84148,96148,771.733.600
*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...