Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne A.US
133.50-2.56(-1.88%)(czas lokalny: 17.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 131.95 | 136.19 | 131.55 | 136.06 | 1 064 325 | 0 |
15.07.2024 | 132.01 | 133.14 | 130.77 | 131.01 | 1 015 173 | 0 |
12.07.2024 | 131.17 | 133.40 | 130.64 | 132.23 | 1 465 756 | 0 |
11.07.2024 | 128.80 | 131.53 | 127.88 | 130.82 | 1 661 187 | 0 |
10.07.2024 | 126.42 | 127.14 | 125.54 | 127.07 | 1 836 294 | 0 |
09.07.2024 | 126.24 | 126.30 | 124.16 | 125.42 | 1 484 677 | 0 |
08.07.2024 | 126.68 | 126.73 | 125.40 | 126.07 | 1 874 419 | 0 |
05.07.2024 | 126.40 | 126.61 | 125.29 | 126.37 | 1 190 502 | 0 |
03.07.2024 | 126.12 | 127.66 | 125.83 | 126.13 | 1 288 210 | 0 |
02.07.2024 | 127.43 | 128.57 | 125.44 | 125.78 | 1 790 990 | 0 |
01.07.2024 | 130.69 | 131.78 | 127.06 | 127.40 | 2 338 214 | 0 |
28.06.2024 | 131.66 | 133.04 | 128.39 | 129.63 | 9 794 126 | 0 |
27.06.2024 | 132.20 | 132.99 | 130.58 | 130.80 | 1 894 544 | 0 |
26.06.2024 | 133.99 | 135.21 | 132.76 | 133.09 | 1 813 034 | 0 |
25.06.2024 | 135.00 | 136.01 | 134.29 | 134.69 | 2 310 781 | 0 |
24.06.2024 | 134.90 | 137.71 | 134.34 | 135.08 | 3 339 321 | 0 |
21.06.2024 | 132.85 | 134.50 | 132.20 | 133.25 | 4 449 700 | 0 |
20.06.2024 | 133.26 | 134.65 | 132.53 | 132.73 | 2 887 361 | 0 |
18.06.2024 | 132.13 | 134.90 | 134.90 | 134.90 | 3 453 080 | 0 |
17.06.2024 | 131.11 | 132.07 | 129.50 | 131.83 | 2 073 966 | 0 |
14.06.2024 | 130.00 | 130.74 | 129.24 | 129.85 | 2 163 274 | 0 |
13.06.2024 | 132.59 | 133.00 | 130.04 | 130.57 | 2 550 257 | 0 |
12.06.2024 | 133.63 | 133.63 | 132.33 | 133.16 | 2 399 129 | 0 |
11.06.2024 | 132.64 | 132.99 | 131.49 | 132.11 | 2 076 724 | 0 |
10.06.2024 | 132.87 | 133.85 | 132.25 | 133.03 | 1 624 392 | 0 |
07.06.2024 | 131.95 | 133.38 | 131.29 | 132.98 | 2 362 540 | 0 |
06.06.2024 | 132.46 | 134.38 | 132.28 | 132.82 | 2 269 607 | 0 |
05.06.2024 | 130.54 | 134.20 | 130.01 | 133.56 | 2 706 030 | 0 |
04.06.2024 | 131.24 | 132.25 | 130.28 | 130.85 | 2 890 923 | 0 |
03.06.2024 | 130.00 | 132.58 | 130.19 | 131.40 | 3 114 797 | 0 |
31.05.2024 | 131.00 | 134.06 | 129.56 | 130.41 | 5 331 224 | 0 |
30.05.2024 | 130.00 | 135.18 | 125.30 | 131.42 | 5 135 444 | 0 |
29.05.2024 | 146.60 | 146.99 | 144.75 | 145.48 | 1 559 170 | 0 |
28.05.2024 | 151.00 | 151.19 | 147.70 | 148.21 | 1 366 122 | 0 |
24.05.2024 | 150.81 | 150.66 | 150.66 | 150.66 | 784 333 | 0 |
23.05.2024 | 152.47 | 152.47 | 150.11 | 150.55 | 1 005 188 | 0 |
22.05.2024 | 153.58 | 154.49 | 152.64 | 152.87 | 1 231 261 | 0 |
21.05.2024 | 154.35 | 154.65 | 152.34 | 153.67 | 986 224 | 0 |
20.05.2024 | 154.03 | 154.95 | 153.47 | 154.64 | 906 211 | 0 |
17.05.2024 | 154.51 | 155.35 | 153.03 | 154.23 | 1 830 529 | 0 |
16.05.2024 | 152.57 | 154.84 | 152.57 | 154.31 | 1 324 863 | 0 |
15.05.2024 | 153.00 | 154.55 | 152.51 | 154.08 | 1 524 628 | 0 |
14.05.2024 | 148.75 | 151.55 | 148.38 | 151.28 | 1 679 902 | 0 |
13.05.2024 | 149.53 | 150.26 | 147.18 | 147.76 | 1 317 676 | 0 |
10.05.2024 | 145.89 | 152.81 | 145.12 | 149.76 | 2 246 744 | 0 |
09.05.2024 | 143.11 | 145.48 | 142.82 | 145.14 | 1 253 908 | 0 |
08.05.2024 | 141.12 | 143.00 | 140.04 | 142.80 | 1 423 531 | 0 |
07.05.2024 | 141.12 | 142.15 | 139.76 | 141.27 | 1 486 839 | 0 |
06.05.2024 | 139.96 | 141.47 | 138.34 | 140.61 | 1 639 379 | 0 |
03.05.2024 | 139.69 | 140.95 | 138.41 | 139.45 | 1 097 922 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus