XNYS
Datos históricos de Agilent Technologies, Inc.
Agilent Technologies, Inc. · A
$171.00
▲ +0.46 (+0.27%)
Última operación · 10/10/2026, 18:35:43 UTC
- Variación en el periodo
- +24.83%
- Máximo
- US$177.05
- 29 de septiembre de 2026
- Mínimo
- US$108.35
- 20 de mayo de 2026
- Volumen medio diario
- 2.18 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 168.57 | 172.19 | 168.57 | 170.54 | +1.41% | 1.54 M |
| 8 oct 2026 | 167.48 | 168.66 | 163.32 | 168.17 | −0.54% | 2.72 M |
| 7 oct 2026 | 169.88 | 171.27 | 166.52 | 169.09 | −0.14% | 2.56 M |
| 6 oct 2026 | 172.77 | 176.38 | 168.01 | 169.33 | −1.14% | 1.87 M |
| 5 oct 2026 | 167.35 | 171.43 | 166.49 | 171.29 | +2.09% | 1.77 M |
| 2 oct 2026 | 168.25 | 170.24 | 166.33 | 167.78 | +0.66% | 2.29 M |
| 1 oct 2026 | 172.00 | 172.57 | 166.07 | 166.68 | −3.27% | 2.79 M |
| 30 sep 2026 | 174.44 | 176.04 | 172.27 | 172.31 | −1.55% | 2.59 M |
| 29 sep 2026 | 174.49 | 177.05 | 173.22 | 175.03 | −0.10% | 2.05 M |
| 28 sep 2026 | 170.00 | 176.02 | 169.50 | 175.21 | +1.40% | 2.19 M |
| 25 sep 2026 | 171.98 | 172.94 | 169.43 | 172.79 | −0.03% | 2.58 M |
| 24 sep 2026 | 163.95 | 174.77 | 163.62 | 172.84 | +4.55% | 3.05 M |
| 23 sep 2026 | 166.54 | 168.94 | 163.27 | 165.32 | −1.16% | 3.24 M |
| 22 sep 2026 | 163.08 | 167.59 | 161.04 | 167.26 | +3.29% | 3.78 M |
| 21 sep 2026 | 157.87 | 162.89 | 157.08 | 161.94 | +3.50% | 2.71 M |
| 18 sep 2026 | 156.00 | 156.73 | 154.60 | 156.47 | +0.08% | 4.85 M |
| 17 sep 2026 | 156.00 | 156.89 | 154.03 | 156.34 | +1.72% | 2.89 M |
| 16 sep 2026 | 150.83 | 155.52 | 150.30 | 153.69 | +2.28% | 2.51 M |
| 15 sep 2026 | 147.00 | 150.96 | 147.00 | 150.27 | +2.36% | 1.68 M |
| 14 sep 2026 | 148.00 | 148.50 | 144.65 | 146.80 | −0.09% | 1.65 M |
| 11 sep 2026 | 144.48 | 146.98 | 143.18 | 146.93 | +2.66% | 1.78 M |
| 10 sep 2026 | 142.58 | 144.15 | 141.25 | 143.12 | −1.13% | 1.52 M |
| 9 sep 2026 | 145.23 | 146.46 | 143.75 | 144.75 | −1.43% | 1.85 M |
| 8 sep 2026 | 148.02 | 149.22 | 145.97 | 146.85 | −2.66% | 1.6 M |
| 4 sep 2026 | 148.97 | 151.59 | 147.78 | 150.86 | +0.59% | 1.83 M |
| 3 sep 2026 | 152.63 | 154.30 | 147.81 | 149.98 | −0.93% | 2.26 M |
| 2 sep 2026 | 149.05 | 152.72 | 147.60 | 151.39 | +0.97% | 3.13 M |
| 1 sep 2026 | 153.55 | 154.59 | 149.18 | 149.93 | −2.36% | 2.72 M |
| 31 ago 2026 | 152.68 | 154.03 | 151.64 | 153.56 | −0.18% | 2.77 M |
| 28 ago 2026 | 156.02 | 156.10 | 152.77 | 153.84 | −2.44% | 2.97 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.