Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.383,75 -1.988,29 (-3,41%)
Agilent Technologies, Inc. (AG8.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:20AM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 134,60 | 134,60 | 134,60 | 134,60 | 134,60 | - |
| 09 mag 2024 | 132,26 | 132,26 | 132,26 | 132,26 | 132,26 | - |
| 08 mag 2024 | 131,04 | 132,02 | 131,04 | 132,02 | 132,02 | 5 |
| 07 mag 2024 | 130,28 | 130,28 | 130,28 | 130,28 | 130,28 | - |
| 06 mag 2024 | 129,24 | 129,24 | 129,24 | 129,24 | 129,24 | 50 |
| 03 mag 2024 | 128,38 | 128,38 | 128,38 | 128,38 | 128,38 | - |
| 02 mag 2024 | 128,84 | 128,84 | 128,84 | 128,84 | 128,84 | - |
| 30 apr 2024 | 129,90 | 129,90 | 129,80 | 129,80 | 129,80 | 50 |
| 29 apr 2024 | 128,26 | 128,26 | 128,26 | 128,26 | 128,26 | - |
| 26 apr 2024 | 126,86 | 126,86 | 126,86 | 126,86 | 126,86 | - |
| 25 apr 2024 | 127,54 | 127,54 | 127,54 | 127,54 | 127,54 | - |
| 24 apr 2024 | 129,72 | 129,72 | 129,72 | 129,72 | 129,72 | - |
| 23 apr 2024 | 125,30 | 125,30 | 125,30 | 125,30 | 125,30 | - |
| 22 apr 2024 | 124,40 | 124,40 | 124,40 | 124,40 | 124,40 | - |
| 19 apr 2024 | 123,32 | 123,32 | 123,32 | 123,32 | 123,32 | - |
| 18 apr 2024 | 125,80 | 125,80 | 122,02 | 122,02 | 122,02 | 288 |
| 17 apr 2024 | 128,22 | 128,22 | 125,56 | 125,56 | 125,56 | 18 |
| 16 apr 2024 | 131,40 | 131,40 | 131,40 | 131,40 | 131,40 | - |
| 15 apr 2024 | 131,94 | 132,00 | 131,94 | 132,00 | 132,00 | 149 |
| 12 apr 2024 | 135,06 | 135,06 | 135,06 | 135,06 | 135,06 | - |
| 11 apr 2024 | 133,76 | 133,76 | 133,00 | 133,00 | 133,00 | 150 |
| 10 apr 2024 | 135,38 | 135,38 | 135,38 | 135,38 | 135,38 | - |
| 09 apr 2024 | 132,50 | 134,26 | 132,50 | 134,26 | 134,26 | 160 |
| 08 apr 2024 | 132,28 | 132,66 | 132,28 | 132,66 | 132,66 | 76 |
| 05 apr 2024 | 131,36 | 131,36 | 131,36 | 131,36 | 131,36 | - |
| 04 apr 2024 | 132,22 | 132,22 | 132,22 | 132,22 | 132,22 | - |
| 03 apr 2024 | 133,10 | 133,10 | 133,10 | 133,10 | 133,10 | - |
| 02 apr 2024 | 134,84 | 134,84 | 134,00 | 134,00 | 134,00 | 69 |
| 02 apr 2024 | 0.236 Dividendo | |||||
| 28 mar 2024 | 135,75 | 135,75 | 135,75 | 135,75 | 135,51 | - |
| 27 mar 2024 | 133,10 | 134,55 | 133,10 | 134,55 | 134,32 | 400 |
| 26 mar 2024 | 133,70 | 133,70 | 133,65 | 133,65 | 133,42 | 20 |
| 25 mar 2024 | 135,65 | 135,90 | 134,00 | 134,00 | 133,77 | 17 |
| 22 mar 2024 | 136,65 | 136,65 | 136,65 | 136,65 | 136,41 | - |
| 21 mar 2024 | 134,50 | 134,50 | 134,50 | 134,50 | 134,27 | - |
| 20 mar 2024 | 135,20 | 135,20 | 135,20 | 135,20 | 134,96 | - |
| 19 mar 2024 | 134,00 | 134,30 | 133,80 | 134,00 | 133,77 | 560 |
| 18 mar 2024 | 135,05 | 135,05 | 134,80 | 134,80 | 134,57 | 306 |
| 15 mar 2024 | 132,95 | 132,95 | 132,95 | 132,95 | 132,72 | - |
| 14 mar 2024 | 134,75 | 134,75 | 132,95 | 132,95 | 132,72 | 20 |
| 13 mar 2024 | 134,85 | 134,85 | 134,80 | 134,80 | 134,57 | 11 |
| 12 mar 2024 | 134,30 | 134,30 | 134,30 | 134,30 | 134,07 | - |
| 11 mar 2024 | 134,45 | 134,65 | 134,45 | 134,65 | 134,42 | 45 |
| 08 mar 2024 | 135,80 | 135,80 | 135,80 | 135,80 | 135,56 | - |
| 07 mar 2024 | 133,35 | 134,75 | 133,35 | 134,75 | 134,52 | 75 |
| 06 mar 2024 | 132,00 | 132,00 | 132,00 | 132,00 | 131,77 | 50 |
| 05 mar 2024 | 130,85 | 132,50 | 130,85 | 132,50 | 132,27 | 20 |
| 04 mar 2024 | 127,45 | 127,45 | 127,45 | 127,45 | 127,23 | - |
| 01 mar 2024 | 126,80 | 126,80 | 126,80 | 126,80 | 126,58 | - |
| 29 feb 2024 | 125,85 | 125,85 | 125,85 | 125,85 | 125,63 | - |
| 28 feb 2024 | 127,90 | 127,90 | 127,80 | 127,80 | 127,58 | 4 |
| 27 feb 2024 | 120,65 | 121,00 | 120,65 | 121,00 | 120,79 | 350 |
| 26 feb 2024 | 121,35 | 121,35 | 121,15 | 121,25 | 121,04 | 450 |
| 23 feb 2024 | 121,45 | 121,55 | 121,45 | 121,55 | 121,34 | 55 |
| 22 feb 2024 | 124,45 | 124,45 | 124,45 | 124,45 | 124,23 | - |
| 21 feb 2024 | 123,50 | 123,50 | 123,50 | 123,50 | 123,29 | - |
| 20 feb 2024 | 124,30 | 124,30 | 123,20 | 123,75 | 123,53 | 259 |
| 19 feb 2024 | 124,60 | 124,70 | 123,60 | 123,60 | 123,39 | 179 |
| 16 feb 2024 | 124,55 | 124,55 | 124,00 | 124,00 | 123,78 | 100 |
| 15 feb 2024 | 123,00 | 123,00 | 123,00 | 123,00 | 122,79 | - |
| 14 feb 2024 | 120,75 | 121,05 | 120,75 | 121,05 | 120,84 | 275 |
| 13 feb 2024 | 122,25 | 122,25 | 122,25 | 122,25 | 122,04 | - |
| 12 feb 2024 | 123,00 | 123,00 | 123,00 | 123,00 | 122,79 | - |
| 09 feb 2024 | 123,85 | 123,85 | 123,85 | 123,85 | 123,63 | - |
| 08 feb 2024 | 122,70 | 122,70 | 122,70 | 122,70 | 122,49 | - |
| 07 feb 2024 | 125,75 | 125,75 | 123,95 | 123,95 | 123,73 | 45 |
| 06 feb 2024 | 123,00 | 123,00 | 122,85 | 122,85 | 122,64 | 17 |
| 05 feb 2024 | 122,65 | 122,65 | 122,65 | 122,65 | 122,44 | - |
| 02 feb 2024 | 121,85 | 121,85 | 121,85 | 121,85 | 121,64 | - |
| 01 feb 2024 | 120,15 | 120,15 | 120,15 | 120,15 | 119,94 | - |
| 31 gen 2024 | 123,65 | 124,10 | 123,65 | 124,10 | 123,88 | 250 |
| 30 gen 2024 | 122,05 | 122,05 | 122,05 | 122,05 | 121,84 | 200 |
| 29 gen 2024 | 120,20 | 121,85 | 120,20 | 121,85 | 121,64 | 134 |
| 26 gen 2024 | 119,10 | 120,00 | 119,10 | 120,00 | 119,79 | 50 |
| 25 gen 2024 | 118,95 | 120,10 | 118,95 | 120,10 | 119,89 | 164 |
| 24 gen 2024 | 120,75 | 120,75 | 120,75 | 120,75 | 120,54 | - |
| 23 gen 2024 | 120,95 | 120,95 | 120,95 | 120,95 | 120,74 | - |
| 22 gen 2024 | 119,95 | 119,95 | 119,95 | 119,95 | 119,74 | - |
| 19 gen 2024 | 119,45 | 120,60 | 119,45 | 120,60 | 120,39 | 220 |
| 18 gen 2024 | 116,95 | 120,70 | 116,95 | 120,70 | 120,49 | 6 |
| 17 gen 2024 | 119,15 | 119,15 | 119,15 | 119,15 | 118,94 | - |
| 16 gen 2024 | 118,55 | 118,55 | 118,55 | 118,55 | 118,34 | - |
| 15 gen 2024 | 117,60 | 117,60 | 117,60 | 117,60 | 117,40 | - |
| 12 gen 2024 | 117,60 | 117,60 | 117,60 | 117,60 | 117,40 | - |
| 11 gen 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 118,89 | - |
| 10 gen 2024 | 118,95 | 118,95 | 117,40 | 117,40 | 117,20 | 550 |
| 09 gen 2024 | 121,05 | 122,05 | 121,05 | 122,05 | 121,84 | 50 |
| 08 gen 2024 | 118,35 | 120,00 | 118,35 | 119,30 | 119,09 | 28 |
| 05 gen 2024 | 119,35 | 119,35 | 118,35 | 118,35 | 118,14 | 100 |
| 04 gen 2024 | 119,65 | 119,65 | 119,65 | 119,65 | 119,44 | - |
| 03 gen 2024 | 126,05 | 126,05 | 126,05 | 126,05 | 125,83 | - |
| 02 gen 2024 | 125,65 | 125,65 | 125,65 | 125,65 | 125,43 | - |
| 29 dic 2023 | 125,65 | 125,65 | 125,65 | 125,65 | 125,43 | - |
| 29 dic 2023 | 0.236 Dividendo | |||||
| 28 dic 2023 | 125,30 | 126,70 | 125,10 | 126,70 | 126,24 | 110 |
| 27 dic 2023 | 126,15 | 126,15 | 126,15 | 126,15 | 125,70 | - |
| 22 dic 2023 | 125,55 | 125,55 | 125,45 | 125,45 | 125,00 | 5 |
| 21 dic 2023 | 124,80 | 124,80 | 124,80 | 124,80 | 124,35 | - |
| 20 dic 2023 | 127,10 | 127,10 | 127,10 | 127,10 | 126,64 | - |
| 19 dic 2023 | 125,25 | 125,80 | 125,25 | 125,80 | 125,35 | 200 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.