La bourse ferme dans 1 h 40 min

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
135,37-2,12 (-1,54 %)
À partir de 09:50AM EDT. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024137,06137,21135,28135,37135,3748 469
24 avr. 2024138,34139,89136,21137,49137,491 553 200
23 avr. 2024137,98139,65136,01139,20139,201 979 400
22 avr. 2024133,54135,02131,78133,91133,91850 500
19 avr. 2024133,06133,74132,15132,73132,731 303 400
18 avr. 2024131,26134,44128,34132,44132,441 936 600
17 avr. 2024137,24137,46132,87134,55134,552 084 100
16 avr. 2024140,28140,36136,63136,80136,801 345 700
15 avr. 2024142,31143,25139,02140,22140,221 506 000
12 avr. 2024143,59144,66140,26140,73140,731 124 500
11 avr. 2024145,65145,86143,67145,00145,00720 100
10 avr. 2024144,42145,06143,55144,16144,161 051 800
09 avr. 2024146,00147,43145,50147,40147,40873 700
08 avr. 2024143,80145,79143,01144,46144,461 247 300
05 avr. 2024144,18145,50143,43144,12144,121 655 800
04 avr. 2024145,12145,26141,13141,34141,341 183 900
03 avr. 2024143,77144,85142,79143,73143,731 211 200
02 avr. 2024144,02144,33142,59144,17144,171 376 500
01 avr. 2024146,18146,50144,42145,56145,56968 300
01 avr. 20240.236 Dividende
28 mars 2024147,54147,68145,36145,51145,272 176 500
27 mars 2024145,65147,48144,53147,37147,131 212 200
26 mars 2024145,61146,26144,38144,41144,182 021 000
25 mars 2024147,54148,07143,78145,56145,321 710 500
22 mars 2024148,85149,28146,42147,45147,211 076 600
21 mars 2024147,58150,14147,18148,74148,501 574 200
20 mars 2024147,21147,71146,38147,28147,041 526 500
19 mars 2024145,99147,57145,47147,39147,151 976 200
18 mars 2024147,88148,36145,90146,09145,852 281 300
15 mars 2024143,99148,65143,99147,48147,243 775 500
14 mars 2024147,90148,25144,29145,21144,972 098 200
13 mars 2024148,17149,10147,54147,82147,582 231 500
12 mars 2024147,61149,48147,24147,84147,601 192 300
11 mars 2024148,00149,28146,12147,29147,051 397 600
08 mars 2024149,64151,58147,85147,87147,631 588 300
07 mars 2024147,09149,64147,09149,31149,071 942 900
06 mars 2024145,00147,44144,75146,22145,982 357 900
05 mars 2024143,00146,40143,00144,35144,122 622 500
04 mars 2024139,15143,49138,81142,86142,632 169 200
01 mars 2024137,03139,15134,67139,06138,831 531 000
29 févr. 2024137,51138,03135,86137,36137,142 622 600
28 févr. 2024139,88139,88136,35137,01136,792 537 100
27 févr. 2024131,45133,18130,87132,55132,341 772 700
26 févr. 2024131,78132,92130,83131,49131,281 677 500
23 févr. 2024132,80133,36131,57132,03131,821 878 000
22 févr. 2024132,48133,03129,01132,02131,812 664 400
21 févr. 2024133,36135,45133,17135,33135,111 134 700
20 févr. 2024133,67135,33133,57134,14133,921 563 900
16 févr. 2024133,59136,27133,59134,84134,621 066 800
15 févr. 2024132,99135,60132,68134,75134,531 514 500
14 févr. 2024131,00132,33130,21132,24132,031 405 200
13 févr. 2024130,34131,64128,26129,76129,551 031 100
12 févr. 2024133,28133,28130,38132,31132,101 231 800
09 févr. 2024133,93135,23132,76133,34133,12909 700
08 févr. 2024132,42134,82132,13134,07133,851 352 500
07 févr. 2024136,52136,91132,34132,79132,571 758 000
06 févr. 2024132,65136,10131,07135,86135,641 766 600
05 févr. 2024132,74134,95132,38132,82132,602 374 500
02 févr. 2024131,84133,92130,31132,97132,751 066 300
01 févr. 2024130,06133,05129,26133,05132,83862 000
31 janv. 2024134,61134,62130,00130,10129,891 101 400
30 janv. 2024132,83134,52132,69134,28134,061 428 700
29 janv. 2024131,75132,90131,28132,83132,611 407 200
26 janv. 2024133,71134,23130,64130,99130,781 319 800
25 janv. 2024131,11131,43129,43129,88129,671 120 900
24 janv. 2024132,41132,80129,43129,78129,571 141 900
23 janv. 2024133,64133,94130,33131,64131,43854 900
22 janv. 2024131,50132,73131,25132,55132,341 512 300
19 janv. 2024130,17131,99129,21131,22131,011 523 300
18 janv. 2024128,02130,73127,53130,46130,251 404 800
17 janv. 2024129,98130,61126,74128,12127,911 257 400
16 janv. 2024129,14130,81128,60130,53130,321 382 100
12 janv. 2024130,31131,61129,64130,54130,331 285 200
11 janv. 2024130,58130,68127,90129,68129,472 060 500
10 janv. 2024130,58131,16128,36131,09130,881 326 300
09 janv. 2024132,27135,65130,01130,68130,471 435 000
08 janv. 2024130,14133,57129,81133,38133,161 311 400
05 janv. 2024130,00131,96128,62130,56130,351 394 000
04 janv. 2024130,55131,50130,19131,00130,792 446 600
03 janv. 2024138,00138,00131,07131,16130,952 074 500
02 janv. 2024138,19140,59137,91138,75138,521 441 600
29 déc. 2023139,07139,70138,36139,03138,801 014 400
29 déc. 20230.236 Dividende
28 déc. 2023140,54140,81139,65139,77139,31892 600
27 déc. 2023139,78140,16139,08139,82139,361 182 300
26 déc. 2023139,31140,47139,09139,81139,35948 400
22 déc. 2023139,61140,36138,79139,57139,111 204 100
21 déc. 2023139,38139,67138,00138,94138,481 685 700
20 déc. 2023139,79141,24138,14138,18137,722 120 900
19 déc. 2023138,51139,89137,32139,79139,331 523 300
18 déc. 2023137,59138,19136,86137,53137,081 634 700
15 déc. 2023137,24138,90136,28136,78136,334 876 000
14 déc. 2023135,00138,17135,00137,96137,502 950 500
13 déc. 2023129,09134,04128,77133,74133,301 731 400
12 déc. 2023128,05129,20127,00128,79128,361 453 500
11 déc. 2023127,62129,63127,22128,97128,541 897 100
08 déc. 2023128,09129,00126,97127,20126,781 438 100
07 déc. 2023129,20130,48127,81128,68128,251 696 600
06 déc. 2023128,50129,76127,92128,91128,481 816 800
05 déc. 2023127,81128,63125,77127,88127,461 933 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...