A - Agilent Technologies, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 2023120,01121,31117,67117,73117,732.094.800
26 mag 2023120,07120,72118,38120,42120,422.089.100
25 mag 2023121,41121,41117,64119,49119,493.218.900
24 mag 2023115,20121,09113,28120,99120,996.850.400
23 mag 2023129,03130,54127,91128,64128,642.784.400
22 mag 2023128,66129,75128,29129,09129,091.764.500
19 mag 2023129,59130,47128,62128,87128,871.480.400
18 mag 2023127,65129,33126,49129,14129,141.637.000
17 mag 2023127,04127,79125,78127,77127,771.968.200
16 mag 2023126,97127,40125,79126,29126,291.190.000
15 mag 2023127,94128,19126,75127,99127,991.262.800
12 mag 2023128,68128,68126,53127,49127,491.422.600
11 mag 2023127,17127,70125,47127,66127,661.580.600
10 mag 2023128,71128,90126,16128,06128,061.255.700
09 mag 2023128,50128,50125,36127,35127,353.437.100
08 mag 2023134,01134,21131,75132,45132,451.005.300
05 mag 2023135,30135,41131,91133,30133,301.890.100
04 mag 2023135,38136,04133,76133,88133,881.103.700
03 mag 2023135,89136,54134,63134,77134,771.529.100
02 mag 2023135,02137,16134,26134,52134,521.629.600
01 mag 2023136,02137,14135,76136,08136,081.012.900
28 apr 2023133,45136,93133,45135,43135,432.032.800
27 apr 2023132,96133,86131,33133,25133,251.125.300
26 apr 2023128,15133,84128,11133,12133,123.003.800
25 apr 2023136,54136,78129,72130,37130,372.154.900
24 apr 2023138,80139,52138,09138,48138,48856.700
21 apr 2023136,21138,56136,21138,50138,501.533.600
20 apr 2023136,86137,05134,87135,53135,531.325.900
19 apr 2023138,37139,62137,68138,93138,931.178.400
18 apr 2023140,73140,99138,21139,00139,001.218.900
17 apr 2023139,62140,21138,89140,19140,191.115.500
14 apr 2023140,36141,19138,93139,20139,20954.300
13 apr 2023139,18141,48138,99141,28141,281.030.900
12 apr 2023140,19141,35137,82138,36138,361.058.400
11 apr 2023138,87139,93138,15138,52138,521.241.100
10 apr 2023137,38138,08135,86138,02138,021.104.600
06 apr 2023138,01138,13136,59138,03138,031.206.200
05 apr 2023137,74139,27136,67138,09138,092.312.100
04 apr 2023138,25139,11137,53138,21138,211.778.700
03 apr 2023137,42138,09136,01137,86137,861.551.800
03 apr 20230.225 Dividendo
31 mar 2023135,40138,73134,86138,34138,112.579.800
30 mar 2023135,27135,54133,32134,49134,271.468.200
29 mar 2023133,95134,24132,63133,85133,631.002.800
28 mar 2023132,54133,31132,01132,63132,41942.600
27 mar 2023133,58134,62132,73133,07132,851.216.300
24 mar 2023130,14131,98128,22131,96131,751.571.600
23 mar 2023134,66135,07129,37131,13130,923.297.900
22 mar 2023136,96137,54133,60133,73133,511.268.500
21 mar 2023135,56137,42135,22137,01136,791.392.300
20 mar 2023133,14135,38132,73134,54134,321.704.500
17 mar 2023136,89136,92132,73133,18132,962.046.000
16 mar 2023133,97137,05132,37136,82136,601.789.300
15 mar 2023135,93135,93132,20134,03133,812.016.700
14 mar 2023138,44139,60136,43138,40138,171.255.400
13 mar 2023135,55138,28134,76136,69136,471.771.400
10 mar 2023139,19139,44134,71135,72135,501.896.000
09 mar 2023141,26142,00138,30138,93138,701.328.900
08 mar 2023140,15141,58139,38140,90140,671.135.900
07 mar 2023143,56143,66140,23140,33140,101.088.400
06 mar 2023143,35145,44142,68143,23143,001.153.600
03 mar 2023142,54144,44141,98143,93143,701.147.800
02 mar 2023136,30141,72136,08141,67141,441.879.200
01 mar 2023138,58139,99136,25137,51137,293.132.800
28 feb 2023141,75143,38141,39141,97141,742.342.500
27 feb 2023142,88143,76141,81142,18141,951.149.600
24 feb 2023141,46142,24138,72141,20140,971.522.100
23 feb 2023142,09143,58141,31143,20142,971.511.500
22 feb 2023143,37143,44140,95142,08141,851.691.300
21 feb 2023146,60146,65142,63143,42143,191.693.800
17 feb 2023147,26148,94146,49148,26148,021.194.800
16 feb 2023148,81150,16147,23148,28148,041.101.700
15 feb 2023152,22152,32150,30151,75151,50982.400
14 feb 2023154,34155,75151,45153,04152,79895.400
13 feb 2023153,27154,66152,01154,60154,35925.400
10 feb 2023151,80152,99151,07152,55152,30934.800
09 feb 2023155,67156,32151,54152,38152,13852.200
08 feb 2023153,64155,17153,23154,42154,171.073.500
07 feb 2023151,49154,96151,13154,51154,261.126.700
06 feb 2023152,73154,40151,36152,24151,99771.500
03 feb 2023153,17155,42152,74154,55154,30992.800
02 feb 2023156,66157,31154,77155,50155,251.725.600
01 feb 2023153,31156,29151,72155,45155,201.499.900
31 gen 2023151,61153,46150,21152,08151,831.995.400
30 gen 2023154,50155,52150,88151,74151,491.401.100
27 gen 2023155,75156,96154,81155,69155,44646.200
26 gen 2023156,97157,66155,19156,23155,98776.300
25 gen 2023154,00156,54152,83155,76155,51736.200
24 gen 2023156,27158,51154,46155,69155,441.121.500
23 gen 2023156,00159,59155,67159,06158,80974.900
20 gen 2023153,50156,01152,41155,92155,671.343.700
19 gen 2023153,58154,92152,14152,87152,621.017.400
18 gen 2023156,26158,16153,64154,07153,821.150.700
17 gen 2023156,68158,11155,03155,40155,151.602.200
13 gen 2023155,54157,28154,50156,92156,66921.700
12 gen 2023158,16158,60155,58156,49156,24809.100
11 gen 2023155,23158,58155,23158,17157,911.241.900
10 gen 2023150,18155,55148,75155,23154,981.565.700
09 gen 2023149,69151,28147,20147,47147,231.269.600
06 gen 2023154,36154,64143,01147,67147,432.445.000
*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...