Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.756,06 -69,12 (-0,11%)
Agilent Technologies, Inc. (0HAV.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:50PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 129,91 | 130,07 | 129,61 | 130,00 | 130,00 | 835 |
| 13 jun 2024 | 133,25 | 133,25 | 130,17 | 130,77 | 130,77 | 3570 |
| 12 jun 2024 | 134,00 | 134,00 | 132,50 | 133,22 | 133,22 | 606 |
| 11 jun 2024 | 132,64 | 132,83 | 131,61 | 132,47 | 132,47 | 277 |
| 10 jun 2024 | 131,99 | 133,38 | 131,99 | 133,26 | 133,26 | 792 |
| 07 jun 2024 | 131,14 | 133,03 | 131,14 | 133,02 | 133,02 | 798 |
| 06 jun 2024 | 132,33 | 134,22 | 132,33 | 133,98 | 133,98 | 1565 |
| 05 jun 2024 | 130,20 | 134,20 | 130,20 | 134,20 | 134,20 | 243 |
| 04 jun 2024 | 130,95 | 132,01 | 130,29 | 131,04 | 131,04 | 459 |
| 03 jun 2024 | 130,66 | 132,46 | 130,08 | 131,62 | 131,62 | 1038 |
| 31 may 2024 | 131,00 | 134,04 | 131,00 | 131,04 | 131,04 | 1125 |
| 30 may 2024 | 126,30 | 145,48 | 122,20 | 133,63 | 133,63 | 17.773 |
| 29 may 2024 | 146,60 | 146,78 | 145,11 | 145,25 | 145,25 | 517 |
| 28 may 2024 | 150,37 | 151,37 | 148,77 | 148,77 | 148,77 | 458 |
| 24 may 2024 | 151,29 | 151,29 | 149,56 | 149,79 | 149,79 | 433 |
| 23 may 2024 | 152,46 | 152,90 | 150,77 | 150,77 | 150,77 | 2499 |
| 22 may 2024 | 153,92 | 154,32 | 153,23 | 153,49 | 153,49 | 228 |
| 21 may 2024 | 153,88 | 154,35 | 151,96 | 154,32 | 154,32 | 869 |
| 20 may 2024 | 153,79 | 154,76 | 152,73 | 154,54 | 154,54 | 434 |
| 17 may 2024 | 154,89 | 155,01 | 153,02 | 154,74 | 154,74 | 195 |
| 16 may 2024 | 152,57 | 154,81 | 152,48 | 154,06 | 154,06 | 306 |
| 15 may 2024 | 153,00 | 154,31 | 152,69 | 153,71 | 153,71 | 202 |
| 14 may 2024 | 148,53 | 151,14 | 148,53 | 150,72 | 150,72 | 833 |
| 13 may 2024 | 149,53 | 150,34 | 147,50 | 147,50 | 147,50 | 549 |
| 10 may 2024 | 145,14 | 152,30 | 145,14 | 149,66 | 149,66 | 456 |
| 09 may 2024 | 144,22 | 144,83 | 143,10 | 144,65 | 144,65 | 179 |
| 08 may 2024 | 141,32 | 142,68 | 141,04 | 142,22 | 142,22 | 1512 |
| 07 may 2024 | 141,84 | 142,00 | 139,91 | 141,42 | 141,42 | 2767 |
| 03 may 2024 | 139,55 | 141,75 | 139,32 | 139,32 | 139,32 | 325 |
| 02 may 2024 | 137,99 | 139,70 | 136,99 | 137,58 | 137,58 | 3430 |
| 01 may 2024 | 138,33 | 138,33 | 136,65 | 138,17 | 138,17 | 193 |
| 30 abr 2024 | 137,76 | 139,64 | 137,35 | 138,21 | 138,21 | 624 |
| 29 abr 2024 | 138,38 | 139,64 | 137,74 | 139,64 | 139,64 | 45.360 |
| 26 abr 2024 | 136,11 | 138,15 | 135,59 | 138,15 | 138,15 | 267 |
| 25 abr 2024 | 136,40 | 137,80 | 134,72 | 136,07 | 136,07 | 1652 |
| 24 abr 2024 | 138,09 | 139,47 | 136,32 | 136,32 | 136,32 | 336 |
| 23 abr 2024 | 136,71 | 139,65 | 136,02 | 139,65 | 139,65 | 2142 |
| 22 abr 2024 | 132,49 | 134,91 | 132,00 | 134,88 | 134,88 | 28 |
| 19 abr 2024 | 133,12 | 133,61 | 132,77 | 133,61 | 133,61 | 3061 |
| 18 abr 2024 | 134,55 | 134,55 | 128,32 | 134,02 | 134,02 | 4277 |
| 17 abr 2024 | 136,27 | 136,28 | 133,08 | 134,39 | 134,39 | 685 |
| 16 abr 2024 | 140,28 | 140,28 | 137,16 | 137,83 | 137,83 | 416 |
| 15 abr 2024 | 142,31 | 142,68 | 139,62 | 139,62 | 139,62 | 5720 |
| 12 abr 2024 | 143,59 | 144,53 | 141,04 | 141,48 | 141,48 | 2367 |
| 11 abr 2024 | 145,65 | 145,65 | 143,85 | 145,46 | 145,46 | 499 |
| 10 abr 2024 | 144,01 | 145,00 | 143,78 | 144,32 | 144,32 | 2987 |
| 09 abr 2024 | 145,49 | 147,07 | 144,87 | 146,68 | 146,68 | 2348 |
| 08 abr 2024 | 143,01 | 145,51 | 143,01 | 145,11 | 145,11 | 67 |
| 05 abr 2024 | 143,57 | 145,33 | 143,57 | 144,80 | 144,80 | 1178 |
| 04 abr 2024 | 144,91 | 145,05 | 143,70 | 144,10 | 144,10 | 1648 |
| 03 abr 2024 | 144,35 | 144,49 | 143,98 | 143,98 | 143,98 | 1381 |
| 02 abr 2024 | 143,51 | 144,04 | 142,95 | 143,70 | 143,70 | 689 |
| 01 abr 2024 | 0.236 Dividendo | |||||
| 28 mar 2024 | 147,54 | 147,54 | 146,00 | 146,70 | 146,46 | 2063 |
| 27 mar 2024 | 145,66 | 146,52 | 144,61 | 146,52 | 146,29 | 103.272 |
| 26 mar 2024 | 145,19 | 146,18 | 144,77 | 145,10 | 144,87 | 1211 |
| 25 mar 2024 | 147,54 | 147,78 | 143,92 | 145,32 | 145,09 | 517 |
| 22 mar 2024 | 148,85 | 148,85 | 146,45 | 146,80 | 146,56 | 850 |
| 21 mar 2024 | 147,58 | 150,00 | 147,17 | 148,52 | 148,28 | 3872 |
| 20 mar 2024 | 147,44 | 147,54 | 146,38 | 146,38 | 146,14 | 2247 |
| 19 mar 2024 | 146,02 | 147,15 | 145,58 | 146,97 | 146,74 | 934 |
| 18 mar 2024 | 147,32 | 148,24 | 146,44 | 147,38 | 147,14 | 1106 |
| 15 mar 2024 | 143,99 | 148,06 | 143,99 | 147,74 | 147,50 | 42.295 |
| 14 mar 2024 | 147,14 | 147,59 | 144,70 | 145,37 | 145,13 | 2641 |
| 13 mar 2024 | 147,79 | 148,74 | 147,79 | 148,38 | 148,14 | 248 |
| 12 mar 2024 | 148,01 | 149,10 | 147,38 | 147,46 | 147,22 | 426 |
| 11 mar 2024 | 148,18 | 148,73 | 146,40 | 147,41 | 147,18 | 1811 |
| 08 mar 2024 | 150,90 | 151,48 | 149,68 | 150,32 | 150,08 | 323 |
| 07 mar 2024 | 146,52 | 149,01 | 146,52 | 148,92 | 148,68 | 753 |
| 06 mar 2024 | 145,00 | 147,36 | 144,57 | 145,77 | 145,54 | 5239 |
| 05 mar 2024 | 144,14 | 146,34 | 143,00 | 144,31 | 144,08 | 1472 |
| 04 mar 2024 | 139,33 | 143,36 | 138,76 | 142,83 | 142,60 | 821 |
| 01 mar 2024 | 136,00 | 138,58 | 134,78 | 138,58 | 138,36 | 3258 |
| 29 feb 2024 | 137,49 | 137,92 | 136,04 | 137,34 | 137,12 | 1430 |
| 28 feb 2024 | 132,55 | 140,21 | 132,55 | 136,94 | 136,72 | 107.870 |
| 27 feb 2024 | 131,02 | 132,92 | 131,00 | 132,89 | 132,68 | 2297 |
| 26 feb 2024 | 131,78 | 132,74 | 131,07 | 131,24 | 131,03 | 641 |
| 23 feb 2024 | 133,08 | 133,19 | 132,21 | 132,74 | 132,53 | 580 |
| 22 feb 2024 | 132,48 | 132,48 | 130,12 | 130,72 | 130,51 | 474 |
| 21 feb 2024 | 133,51 | 134,60 | 133,23 | 134,60 | 134,38 | 1684 |
| 20 feb 2024 | 134,36 | 134,95 | 133,54 | 134,95 | 134,73 | 2890 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 134,75 | 135,93 | 133,23 | 135,91 | 135,69 | 870 |
| 15 feb 2024 | 133,21 | 135,41 | 132,45 | 135,41 | 135,19 | 571 |
| 14 feb 2024 | 131,17 | 131,23 | 130,45 | 131,23 | 131,01 | 155 |
| 13 feb 2024 | 130,42 | 130,73 | 129,25 | 129,40 | 129,19 | 821 |
| 12 feb 2024 | 131,25 | 132,77 | 131,09 | 132,10 | 131,89 | 224 |
| 09 feb 2024 | 134,00 | 134,86 | 132,78 | 132,78 | 132,57 | 1080 |
| 08 feb 2024 | 132,73 | 133,48 | 132,42 | 133,19 | 132,98 | 663 |
| 07 feb 2024 | 136,52 | 137,00 | 133,90 | 133,90 | 133,68 | 380 |
| 06 feb 2024 | 132,35 | 136,06 | 132,16 | 135,79 | 135,57 | 1174 |
| 05 feb 2024 | 132,74 | 134,79 | 132,43 | 133,94 | 133,72 | 1663 |
| 02 feb 2024 | 131,84 | 132,79 | 130,39 | 132,79 | 132,58 | 794 |
| 01 feb 2024 | 130,52 | 131,27 | 129,26 | 131,27 | 131,06 | 407 |
| 31 ene 2024 | 134,54 | 134,66 | 132,16 | 132,40 | 132,19 | 504 |
| 30 ene 2024 | 133,35 | 134,00 | 132,80 | 134,00 | 133,78 | 412 |
| 29 ene 2024 | 132,07 | 132,35 | 131,61 | 132,08 | 131,87 | 170 |
| 26 ene 2024 | 133,88 | 134,23 | 131,35 | 131,35 | 131,13 | 390 |
| 25 ene 2024 | 130,82 | 131,31 | 129,78 | 130,04 | 129,83 | 767 |
| 24 ene 2024 | 132,41 | 132,41 | 129,65 | 129,91 | 129,71 | 621 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.