Premium
Agilent Technologies Inc (AG8)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.84 | 4.59408432977 | 127.12 | 131.68 | 122.68 | 764 | 127.98439595 | DE |
| 4 | 5.12 | 4.00500625782 | 127.84 | 134.88 | 118.02 | 397 | 127.00482277 | DE |
| 12 | 8.5 | 6.82950345493 | 124.46 | 134.88 | 118.02 | 273 | 126.53909299 | DE |
| 26 | 12.22 | 10.1209209872 | 120.74 | 134.88 | 115.24 | 194 | 125.63661674 | DE |
| 52 | 14.06 | 11.8250630782 | 118.9 | 142.82 | 113.72 | 218 | 127.29768022 | DE |
| 156 | 20.56 | 18.2918149466 | 112.4 | 142.82 | 91.22 | 207 | 123.66098847 | DE |
| 260 | 20.56 | 18.2918149466 | 112.4 | 142.82 | 91.22 | 207 | 123.66098847 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 131.5 | 1.22 | 0.94 | 131.52 | 131.68 | 130.84 | 85 |
| 1732915620 | 130.28 | 0.8 | 0.62 | 128.52 | 130.44 | 128.52 | 478 |
| 1732829220 | 129.47998 | -0.8 | -0.61 | 130.5 | 130.5 | 129.47998 | 307 |
| 1732742820 | 130.28 | 3.22 | 2.53 | 128.13999 | 130.28 | 127.38 | 271 |
| 1732656420 | 127.06 | -1.38 | -1.07 | 127.12 | 127.12 | 122.68 | 2680 |
| 1732570020 | 128.44 | -0.02 | -0.02 | 129.19999 | 129.19999 | 127.56 | 1432 |
| 1732310820 | 128.46 | 5.28 | 4.29 | 126.18 | 128.46 | 126.18 | 8 |
| 1732224420 | 123.18 | 3.24 | 2.70 | 121.4 | 123.18 | 121.4 | 311 |
| 1732138020 | 119.94 | 1.92 | 1.63 | 119.52 | 120.34 | 119.52 | 343 |
| 1732051620 | 118.02 | -1.18 | -0.99 | 119.2 | 119.82 | 118.02 | 157 |
| 1731965220 | 119.2 | -1.82 | -1.50 | 121.12 | 121.12 | 119.2 | 158 |
| 1731705960 | 121.02 | -6.3 | -4.95 | 123.12 | 123.12 | 120 | 66 |
| 1731619560 | 127.32 | -0.18 | -0.14 | 128.02 | 128.02 | 127.32 | 50 |
| 1731533160 | 127.5 | 1.3 | 1.03 | 125.2 | 127.5 | 124.74 | 328 |
| 1731446820 | 126.2 | -1.8 | -1.41 | 125.28 | 127.22 | 125.28 | 431 |
| 1731360420 | 128 | -0.16 | -0.12 | 126.5 | 128 | 126.5 | 342 |
| 1731101220 | 128.16 | 0.84 | 0.66 | 129.28 | 130.44 | 128.16 | 83 |
| 1731014760 | 127.32 | -3.52 | -2.69 | 128.72 | 128.8 | 127.32 | 140 |
| 1730928360 | 130.84 | 3.32 | 2.60 | 134.06 | 134.88 | 130.84 | 117 |
| 1730841960 | 127.52 | -0.4 | -0.31 | 127.84 | 128.69999 | 127.52 | 158 |
| 1730755560 | 127.92 | 1.9 | 1.51 | 126.1 | 127.92 | 126.1 | 59 |
| 1730496360 | 126.02 | 5.82 | 4.84 | 120.6 | 127.5 | 120.6 | 670 |
| 1730409960 | 120.2 | -2.32 | -1.89 | 120.02 | 120.2 | 118.8 | 1100 |
| 1730323560 | 122.52 | 0.66 | 0.54 | 120.22 | 122.52 | 120.22 | 25 |
| 1730237160 | 121.86 | 1.48 | 1.23 | 122.06 | 122.06 | 121.86 | 73 |
| 1730147220 | 120.38 | 0 | 0.00 | 120.38 | 120.38 | 120.38 | 0 |
| 1729888020 | 120.38 | -2.38 | -1.94 | 120.48 | 121.56 | 120.38 | 97 |
| 1729801560 | 122.76 | 0.04 | 0.03 | 122.76 | 122.76 | 122.76 | 7 |
| 1729715160 | 122.72 | -0.7 | -0.57 | 123.82 | 124.26 | 122.72 | 715 |
| 1729628760 | 123.42 | -3.72 | -2.93 | 126.22 | 126.22 | 123.42 | 150 |
| 1729542360 | 127.14 | 0.82 | 0.65 | 127.08 | 127.14 | 127.08 | 175 |
| 1729283160 | 126.32 | -0.68 | -0.54 | 126.2 | 126.32 | 126.2 | 59 |
| 1729196760 | 127 | -2.16 | -1.67 | 128.62 | 130.1 | 127 | 1258 |
| 1729110360 | 129.16 | -3.94 | -2.96 | 132.24 | 132.44 | 129.16 | 539 |
| 1729023960 | 133.1 | 1.14 | 0.86 | 132.13999 | 133.13999 | 131.84 | 163 |
| 1728937560 | 131.96 | 0 | 0.00 | 131.96 | 131.96 | 131.96 | 0 |
| 1728678360 | 131.96 | 0.62 | 0.47 | 130.06 | 131.96 | 130.06 | 75 |
| 1728591960 | 131.34 | -1.56 | -1.17 | 131.72 | 131.72 | 131.34 | 227 |
| 1728505560 | 132.9 | 2.36 | 1.81 | 132 | 132.9 | 132 | 188 |
| 1728419160 | 130.54 | -1.04 | -0.79 | 130.4 | 130.58 | 130.4 | 52 |
| 1728332760 | 131.58 | -1.98 | -1.48 | 132.58 | 132.58 | 130.08 | 65 |
| 1728073560 | 133.56 | 0.8 | 0.60 | 133.3 | 133.56 | 133.3 | 67 |
| 1727987220 | 132.76 | 1.24 | 0.94 | 131.82 | 132.76 | 131.82 | 47 |
| 1727900820 | 131.52 | 0.84 | 0.64 | 131.52 | 131.52 | 131.52 | 1 |
| 1727814420 | 130.68 | -2.18 | -1.64 | 133.54 | 133.54 | 130.68 | 44 |
| 1727728020 | 132.86 | 1.68 | 1.28 | 132.06 | 132.97998 | 131.52 | 57 |
| 1727468760 | 131.18 | 1.08 | 0.83 | 131.18 | 131.18 | 131.18 | 50 |
| 1727382360 | 130.1 | 3.96 | 3.14 | 126.22 | 130.1 | 126.22 | 630 |
| 1727295960 | 126.14 | 1.38 | 1.11 | 126.14 | 126.14 | 126.14 | 1 |
| 1727209560 | 124.76 | 0 | 0.00 | 124.76 | 124.76 | 124.76 | 0 |
| 1727123160 | 124.76 | -2.24 | -1.76 | 125.68 | 126.16 | 124.76 | 42 |
| 1726864020 | 127 | -0.14 | -0.11 | 126.5 | 127 | 126.5 | 95 |
| 1726777560 | 127.14 | 3.12 | 2.52 | 127.42 | 127.48 | 127.14 | 46 |
| 1726691220 | 124.02 | 0.02 | 0.02 | 123.96 | 124.02 | 123.96 | 138 |
| 1726604760 | 124 | 0.02 | 0.02 | 124.96 | 125.7 | 123.98 | 432 |
| 1726518420 | 123.98 | 1.46 | 1.19 | 124 | 124 | 123.98 | 3 |
| 1726259160 | 122.52 | 0.84 | 0.69 | 123.02 | 123.02 | 122.52 | 133 |
| 1726172760 | 121.68 | -1.6 | -1.30 | 121.68 | 121.68 | 121.68 | 10 |
| 1726086360 | 123.28 | -1.18 | -0.95 | 122.22 | 123.28 | 122.22 | 80 |
| 1725999960 | 124.46 | -0.46 | -0.37 | 124.46 | 124.74 | 124.32 | 31 |
| 1725913620 | 124.92 | -0.58 | -0.46 | 125.1 | 126.38 | 124.92 | 53 |
| 1725654360 | 125.5 | 0.66 | 0.53 | 125.5 | 125.5 | 125.5 | 232 |
| 1725567960 | 124.84 | -3.82 | -2.97 | 124.36 | 124.84 | 123.62 | 199 |
| 1725481560 | 128.66 | 0 | 0.00 | 128.66 | 128.66 | 128.66 | 0 |
| 1725395160 | 128.66 | -0.88 | -0.68 | 128.66 | 128.66 | 128.66 | 55 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
