Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne A.US
137.74+1.37(+1.00%)(czas lokalny: 26.04.2024 16:00)Agilent Technologies Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.04.2024 | 136.12 | 138.36 | 135.00 | 137.74 | 754 945 | 0 |
25.04.2024 | 137.06 | 137.46 | 134.12 | 136.37 | 940 756 | 0 |
24.04.2024 | 138.34 | 139.89 | 136.21 | 137.49 | 1 553 171 | 0 |
23.04.2024 | 137.98 | 139.65 | 136.01 | 139.20 | 1 979 441 | 0 |
22.04.2024 | 133.54 | 135.02 | 131.78 | 133.91 | 850 478 | 0 |
19.04.2024 | 133.06 | 133.74 | 132.15 | 132.73 | 1 303 352 | 0 |
18.04.2024 | 131.14 | 134.44 | 128.34 | 132.44 | 1 936 563 | 0 |
17.04.2024 | 137.24 | 137.46 | 132.87 | 134.55 | 2 083 699 | 0 |
16.04.2024 | 140.28 | 140.36 | 136.62 | 136.80 | 1 345 657 | 0 |
15.04.2024 | 142.31 | 143.25 | 138.99 | 140.22 | 1 506 028 | 0 |
12.04.2024 | 143.59 | 144.66 | 140.26 | 140.73 | 1 124 506 | 0 |
11.04.2024 | 145.65 | 145.86 | 143.64 | 145.00 | 719 060 | 0 |
10.04.2024 | 144.42 | 145.11 | 143.55 | 144.16 | 1 002 420 | 0 |
09.04.2024 | 146.00 | 147.43 | 145.22 | 147.40 | 873 678 | 0 |
08.04.2024 | 143.80 | 145.79 | 143.01 | 144.46 | 1 247 293 | 0 |
05.04.2024 | 144.18 | 145.50 | 143.43 | 144.12 | 1 655 846 | 0 |
04.04.2024 | 144.96 | 145.26 | 141.13 | 141.34 | 1 183 942 | 0 |
03.04.2024 | 143.77 | 144.85 | 142.79 | 143.73 | 1 211 168 | 0 |
02.04.2024 | 144.14 | 144.69 | 142.59 | 144.17 | 1 376 340 | 0 |
01.04.2024 | 146.18 | 146.50 | 144.42 | 145.56 | 967 395 | 0 |
28.03.2024 | 147.54 | 145.51 | 145.51 | 145.51 | 2 176 553 | 0 |
27.03.2024 | 145.65 | 147.48 | 144.53 | 147.37 | 1 208 900 | 0 |
26.03.2024 | 145.61 | 146.26 | 144.38 | 144.41 | 2 020 993 | 0 |
25.03.2024 | 147.54 | 148.07 | 143.78 | 145.56 | 1 699 109 | 0 |
22.03.2024 | 148.85 | 149.29 | 146.42 | 147.45 | 1 071 603 | 0 |
21.03.2024 | 147.58 | 150.14 | 147.18 | 148.74 | 1 574 126 | 0 |
20.03.2024 | 147.21 | 147.71 | 146.35 | 147.28 | 1 526 367 | 0 |
19.03.2024 | 146.10 | 147.57 | 145.47 | 147.39 | 1 972 310 | 0 |
18.03.2024 | 147.88 | 148.36 | 145.90 | 146.09 | 2 281 167 | 0 |
15.03.2024 | 143.99 | 148.65 | 143.91 | 147.48 | 3 775 454 | 0 |
14.03.2024 | 147.50 | 148.25 | 144.29 | 145.21 | 2 096 980 | 0 |
13.03.2024 | 148.17 | 149.10 | 147.54 | 147.82 | 2 231 537 | 0 |
12.03.2024 | 147.61 | 149.48 | 147.24 | 147.84 | 1 191 339 | 0 |
11.03.2024 | 148.00 | 149.28 | 146.12 | 147.29 | 1 397 577 | 0 |
08.03.2024 | 149.64 | 151.58 | 147.85 | 147.87 | 1 588 294 | 0 |
07.03.2024 | 147.09 | 149.64 | 146.92 | 149.31 | 1 934 876 | 0 |
06.03.2024 | 145.00 | 147.44 | 144.75 | 146.22 | 2 356 757 | 0 |
05.03.2024 | 143.00 | 146.40 | 143.00 | 144.35 | 2 586 726 | 0 |
04.03.2024 | 139.15 | 143.49 | 138.81 | 142.86 | 2 166 869 | 0 |
01.03.2024 | 137.03 | 139.15 | 134.67 | 139.06 | 1 530 992 | 0 |
29.02.2024 | 137.51 | 138.03 | 135.86 | 137.36 | 2 618 717 | 0 |
28.02.2024 | 137.67 | 140.11 | 136.35 | 137.01 | 2 525 791 | 0 |
27.02.2024 | 131.45 | 133.19 | 130.87 | 132.55 | 1 724 749 | 0 |
26.02.2024 | 131.78 | 132.92 | 130.83 | 131.49 | 1 676 349 | 0 |
23.02.2024 | 132.80 | 133.42 | 131.57 | 132.03 | 1 876 540 | 0 |
22.02.2024 | 132.48 | 133.03 | 129.01 | 132.02 | 2 654 643 | 0 |
21.02.2024 | 133.36 | 135.45 | 133.17 | 135.33 | 1 125 861 | 0 |
20.02.2024 | 133.67 | 135.33 | 133.57 | 134.14 | 1 563 909 | 0 |
16.02.2024 | 133.59 | 134.84 | 134.84 | 134.84 | 1 066 838 | 0 |
15.02.2024 | 132.99 | 135.59 | 132.46 | 134.75 | 1 506 843 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus