Italia Markets closed

Agilent Technologies, Inc. (A)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
126,33-0,67 (-0,53%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 2021127,08127,80126,30126,33126,331.438.700
21 gen 2021127,77128,78126,42127,00127,001.612.100
20 gen 2021127,71128,92127,36128,11128,111.843.000
19 gen 2021127,38127,80126,29127,35127,351.677.200
15 gen 2021125,94127,12124,74126,21126,212.115.400
14 gen 2021127,27128,19125,82126,03126,03924.900
13 gen 2021127,46128,05126,74126,98126,981.530.400
12 gen 2021128,33128,39126,20126,97126,971.826.400
11 gen 2021126,45129,34126,23128,15128,151.746.800
08 gen 2021126,49127,64125,85127,06127,061.577.200
07 gen 2021124,33127,48124,11126,16126,161.775.900
06 gen 2021118,69123,88118,21122,89122,892.428.500
05 gen 2021118,48120,32118,07119,61119,612.344.000
04 gen 2021118,94120,09117,11118,64118,642.030.700
04 gen 20210.194 Dividendo
31 dic 2020117,59118,60116,60118,49118,301.307.200
30 dic 2020117,86118,90117,33117,39117,201.127.000
29 dic 2020118,56119,12116,83117,23117,041.007.400
28 dic 2020118,51118,78116,67117,83117,641.003.100
24 dic 2020117,04118,37116,84117,31117,12733.600
23 dic 2020118,00118,89117,22117,30117,111.202.100
22 dic 2020118,00118,43116,85117,37117,181.670.400
21 dic 2020117,70118,45115,96117,78117,592.082.000
18 dic 2020119,23119,86118,44119,30119,103.911.800
17 dic 2020118,05119,39117,04118,97118,782.166.700
16 dic 2020117,58117,74116,40117,24117,051.698.600
15 dic 2020117,30118,04116,85117,39117,201.973.800
14 dic 2020118,61120,24116,74116,74116,551.395.200
11 dic 2020118,67119,06117,29118,48118,291.400.800
10 dic 2020116,94119,90116,34118,81118,621.630.500
09 dic 2020116,38116,96114,48116,40116,211.717.600
08 dic 2020114,34117,34114,33117,01116,821.320.600
07 dic 2020115,20116,44114,12114,40114,212.076.700
04 dic 2020113,60115,24113,45115,15114,961.118.100
03 dic 2020114,15115,42113,16113,58113,391.511.400
02 dic 2020115,63115,95114,13114,57114,381.735.800
01 dic 2020117,58118,38115,04115,36115,171.753.700
30 nov 2020113,89117,07113,67116,90116,713.778.400
27 nov 2020113,77114,98112,94114,09113,90983.700
25 nov 2020116,09116,96113,41114,35114,162.862.500
24 nov 2020118,96118,96111,43114,68114,495.559.900
23 nov 2020111,40112,42109,56112,21112,033.258.700
20 nov 2020108,64112,30108,32110,89110,712.775.400
19 nov 2020106,74108,96105,19108,68108,501.886.400
18 nov 2020109,55109,88105,73105,95105,782.047.900
17 nov 2020110,50110,77109,25109,86109,681.571.500
16 nov 2020111,00111,49109,47110,27110,091.656.100
13 nov 2020110,46111,54109,78110,17109,991.356.800
12 nov 2020109,40111,01108,90109,44109,261.094.300
11 nov 2020111,14111,79108,84109,41109,231.792.800
10 nov 2020112,82112,91108,99110,20110,022.124.800
09 nov 2020116,16117,50112,39112,50112,322.177.900
06 nov 2020110,76113,35110,33112,54112,361.036.600
05 nov 2020110,57111,93109,67110,34110,161.143.100
04 nov 2020108,07109,80107,24108,49108,311.357.300
03 nov 2020106,43108,11106,14107,03106,851.175.000
02 nov 2020103,52105,35103,29105,24105,071.572.300
30 ott 2020101,77102,35100,65102,09101,922.310.000
29 ott 2020102,27103,06100,77102,02101,851.421.900
28 ott 2020104,42105,37101,58101,66101,491.180.800
27 ott 2020105,11106,66105,11106,04105,871.111.400
26 ott 2020105,39105,82103,75104,63104,461.102.000
23 ott 2020107,23107,38105,47106,17106,00833.900
22 ott 2020105,32107,09105,11106,77106,601.064.700
21 ott 2020105,92106,69104,12104,83104,66894.000
20 ott 2020105,89106,94105,56105,61105,44771.000
19 ott 2020106,78107,62105,24105,49105,32636.000
16 ott 2020105,95107,54105,71106,70106,531.039.400
15 ott 2020104,10105,72103,88105,32105,15723.000
14 ott 2020105,49106,67104,92105,06104,89906.700
13 ott 2020105,44106,01104,96105,42105,25915.500
12 ott 2020106,45107,00105,32105,43105,261.003.700
09 ott 2020104,83106,10104,55105,76105,59709.000
08 ott 2020104,20104,39103,13104,16103,99765.300
07 ott 2020102,47104,75102,42103,88103,711.322.100
06 ott 2020103,12103,33101,48101,63101,461.078.000
05 ott 2020100,99103,46100,96103,12102,95803.900
05 ott 20200.18 Dividendo
02 ott 2020100,21101,2899,81100,0199,67712.200
01 ott 2020101,77102,41100,54101,22100,87723.600
30 set 2020100,54101,89100,31100,94100,591.362.200
29 set 202099,79101,3399,59100,2299,88722.400
28 set 202098,6499,7398,1299,5199,171.336.600
25 set 202095,9698,1495,7797,6997,351.028.600
24 set 202096,5796,9795,4496,3496,011.157.600
23 set 202098,6098,9196,5796,9196,581.148.700
22 set 202097,8498,9897,4998,6298,28845.800
21 set 202098,1898,5696,5098,1397,79927.900
18 set 202099,14100,5998,4699,3899,042.162.400
17 set 202099,25100,4698,5899,6099,261.246.400
16 set 2020101,23101,5398,0899,9299,581.365.000
15 set 202099,72101,0099,72100,37100,031.053.800
14 set 202099,73100,2398,9799,4299,081.207.700
11 set 202098,7199,6298,0298,6098,261.368.600
10 set 202098,88100,1098,2498,5798,231.933.200
09 set 202096,1098,4795,8697,9397,59954.400
08 set 202096,1196,4794,7695,1494,811.225.600
04 set 2020100,07100,1195,6696,8496,511.753.900
03 set 2020103,09103,2199,0499,6499,301.992.800
02 set 2020101,00103,66100,46103,42103,061.462.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...