Agilent Technologies (A1GI34)

A1GI34
🏛️ Brasil →
339.65
Última Actualización: 2025-09-18
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 454.00 454.00 454.00 454.00 0.0M
2021-12-29 458.55 458.55 454.46 457.31 0.0M
2021-12-28 447.91 448.85 447.48 448.85 0.0M
2021-12-23 452.51 452.51 446.26 446.26 0.0M
2021-12-21 438.80 440.76 438.80 440.33 0.0M
2021-12-20 426.26 431.73 426.26 430.82 0.0M
2021-12-17 425.72 432.16 424.89 431.73 0.0M
2021-12-16 428.12 429.74 427.29 429.01 0.0M
2021-12-15 431.73 439.45 430.72 438.17 0.0M
2021-12-14 428.53 429.10 427.69 427.69 0.0M
2021-12-13 440.88 444.85 440.83 444.41 0.0M
2021-12-10 436.46 436.93 436.46 436.88 0.0M
2021-12-09 437.47 437.47 435.15 435.15 0.0M
2021-12-08 430.82 433.01 430.43 430.86 0.0M
2021-12-07 439.23 439.23 430.00 430.43 0.0M
2021-12-06 422.53 431.35 422.53 430.74 0.0M
2021-12-03 423.02 423.28 421.23 421.36 0.0M
2021-12-02 428.51 429.66 424.62 424.62 0.0M
2021-12-01 427.00 430.00 427.00 427.54 0.0M
2021-11-30 429.14 435.10 422.69 422.69 0.0M
2021-11-29 431.73 436.62 431.29 431.29 0.0M
2021-11-25 431.89 432.16 431.89 432.16 0.0M
2021-11-24 425.93 428.01 423.13 426.56 0.0M
2021-11-23 446.53 447.83 429.75 429.75 0.0M
2021-11-22 461.20 461.38 459.50 459.50 0.0M
2021-11-19 447.30 462.60 445.05 462.48 0.0M
2021-11-18 446.33 452.17 445.95 451.25 0.0M
2021-11-17 445.28 447.86 440.51 446.32 0.0M
2021-11-16 445.00 448.63 445.00 446.33 0.0M
2021-11-12 433.44 438.95 429.13 438.60 0.0M
2021-11-11 428.57 429.45 428.57 429.01 0.0M
2021-11-10 428.13 438.73 428.13 437.91 0.0M
2021-11-09 445.13 446.40 437.51 437.85 0.0M
2021-11-08 446.34 447.38 444.29 446.77 0.0M
2021-11-05 426.36 426.36 426.36 426.36 0.0M
2021-11-04 439.54 439.54 439.54 439.54 0.0M
2021-10-29 443.09 443.09 443.09 443.09 0.0M
2021-10-28 441.05 441.05 439.86 439.86 0.0M
2021-10-27 432.53 434.28 432.53 434.28 0.0M
2021-10-25 441.23 441.23 437.09 438.23 0.0M
2021-10-22 451.44 452.76 451.44 452.76 0.0M
2021-10-19 435.57 435.57 434.00 434.00 0.0M
2021-10-13 410.41 418.22 410.41 417.94 0.0M
2021-10-11 419.93 419.93 417.06 417.06 0.0M
2021-10-08 420.33 420.33 420.33 420.33 0.0M
2021-10-07 431.98 431.98 430.73 430.73 0.0M
2021-10-05 416.49 418.00 416.49 418.00 0.0M
2021-10-01 417.49 417.49 417.49 417.49 0.0M
2021-09-24 456.32 460.01 456.32 460.01 0.0M
2021-09-21 458.14 458.16 451.79 452.21 0.0M
2021-09-20 454.70 454.79 454.70 454.79 0.0M
2021-09-17 459.06 459.06 459.06 459.06 0.0M
2021-09-15 458.93 460.50 458.93 460.50 0.0M
2021-09-14 452.70 454.30 452.70 453.21 0.0M
2021-09-13 447.60 451.51 447.60 451.51 0.0M
2021-09-10 467.35 469.50 467.35 467.47 0.0M
2021-09-09 470.88 472.33 470.33 472.33 0.0M
2021-09-08 471.07 474.30 471.07 473.55 0.0M
2021-09-06 464.65 468.24 460.75 468.24 0.0M
2021-09-03 462.77 465.66 462.55 464.65 0.0M
2021-09-02 458.95 461.60 458.95 460.81 0.0M
2021-08-31 455.40 456.78 455.40 456.78 0.0M
2021-08-30 456.30 459.62 456.30 457.76 0.0M
2021-08-27 453.14 453.17 450.42 450.50 0.0M
2021-08-26 452.43 458.39 452.43 456.04 0.0M
2021-08-25 451.79 454.00 449.09 450.26 0.0M
2021-08-24 450.67 450.67 447.02 447.83 0.0M
2021-08-23 454.04 460.65 454.04 457.44 0.0M
2021-08-20 460.79 461.00 452.60 454.61 0.0M
2021-08-19 454.49 457.01 453.08 455.33 0.0M
2021-08-18 433.87 440.70 433.80 440.70 0.0M
2021-08-17 422.13 423.17 420.02 421.86 0.0M
2021-08-16 422.04 429.08 420.54 429.08 0.0M
2021-08-13 414.10 414.10 414.10 414.10 0.0M
2021-08-12 412.79 416.97 411.97 416.01 0.0M
2021-08-11 406.72 406.72 406.72 406.72 0.0M
2021-08-10 410.14 410.37 405.93 406.31 0.0M
2021-08-09 408.33 414.02 407.49 410.81 0.0M
2021-08-06 407.41 408.88 403.75 408.33 0.0M
2021-08-05 399.59 411.97 399.46 405.02 0.0M
2021-08-04 396.80 396.80 396.80 396.80 0.0M
2021-08-03 399.60 399.60 399.60 399.60 0.0M
2021-07-29 388.23 388.23 388.23 388.23 0.0M
2021-07-14 379.87 379.87 379.87 379.87 0.0M
2021-07-12 388.45 388.45 388.05 388.05 0.0M
2021-06-30 372.16 372.60 371.39 371.39 0.0M
2021-06-11 365.77 366.13 365.77 366.13 0.0M
2021-05-07 352.50 352.50 352.50 352.50 0.0M
2021-05-03 360.70 360.70 360.70 360.70 0.0M
2021-04-22 369.58 369.58 366.30 366.30 0.0M
2021-04-19 372.90 372.90 372.90 372.90 0.0M
2021-04-15 373.60 373.60 373.60 373.60 0.0M
2021-04-09 370.20 370.20 370.20 370.20 0.0M
2021-04-06 367.50 367.50 367.50 367.50 0.0M
2021-03-31 359.00 359.00 359.00 359.00 0.0M
2021-03-26 350.00 356.10 350.00 356.10 0.0M
2021-03-25 341.40 341.40 341.40 341.40 0.0M
2021-03-24 339.00 339.00 339.00 339.00 0.0M
2021-03-23 342.00 342.00 342.00 342.00 0.0M
2021-03-18 343.60 343.60 340.00 342.70 0.0M
2021-03-17 342.60 342.60 342.60 342.60 0.0M
2021-03-16 344.00 344.00 344.00 344.00 0.0M
2021-03-10 345.00 345.00 345.00 345.00 0.0M
2021-03-09 350.00 350.00 350.00 350.00 0.0M
2021-03-08 337.20 337.20 337.20 337.20 0.0M
2021-03-05 330.15 330.15 330.15 330.15 0.0M
2021-03-04 330.60 330.60 330.60 330.60 0.0M
2021-03-02 351.30 351.30 351.30 351.30 0.0M
2021-02-23 328.00 328.00 328.00 328.00 0.0M
2021-02-22 340.00 340.00 340.00 340.00 0.0M
2021-02-17 341.00 341.00 341.00 341.00 0.0M
2021-02-12 343.00 343.00 342.00 342.00 0.0M
2021-02-11 342.00 342.00 342.00 342.00 0.0M
2021-02-09 330.20 330.20 330.20 330.20 0.0M
2021-02-04 331.20 331.20 331.20 331.20 0.0M
2021-01-29 331.20 331.20 331.20 331.20 0.0M
2021-01-27 325.00 325.00 323.00 323.00 0.0M
2021-01-26 335.00 335.00 332.00 332.00 0.0M
2021-01-21 341.20 342.20 341.20 342.20 0.0M
2021-01-19 337.61 337.61 337.50 337.50 0.0M
2021-01-14 338.29 338.29 338.29 338.29 0.0M
2021-01-13 338.29 338.29 338.29 338.29 0.0M
2021-01-12 343.43 343.43 343.21 343.21 0.0M
2021-01-11 355.42 355.42 349.90 349.90 0.0M
2021-01-08 339.60 339.60 339.60 339.60 0.0M
2021-01-07 340.12 340.12 339.60 339.60 0.0M
2021-01-06 324.11 328.50 324.11 328.50 0.0M
2021-01-05 313.80 313.80 313.80 313.80 0.0M
2021-01-04 304.20 305.00 304.20 305.00 0.0M