Stockscreener 앱 받기
141.64
2.12%
2.94
Agilent Technologies Inc 주식 (A) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-03 | $143.1 | $138.9 | $4.24 | 2,510,322.0 | +2.12% |
| 2025-10-02 | $140.6 | $136.9 | $3.74 | 2,207,921.0 | +0.09% |
| 2025-10-01 | $139.0 | $128.2 | $10.79 | 4,333,256.0 | +7.97% |
| 2025-09-30 | $128.4 | $123.0 | $5.38 | 2,417,518.0 | +3.72% |
| 2025-09-29 | $124.2 | $122.6 | $1.66 | 1,479,130.0 | +0.29% |
| 2025-09-26 | $124.0 | $121.5 | $2.50 | 1,168,908.0 | +1.23% |
| 2025-09-25 | $123.7 | $120.8 | $2.88 | 1,411,549.0 | -2.00% |
| 2025-09-24 | $126.0 | $124.1 | $1.88 | 1,239,201.0 | -1.24% |
| 2025-09-23 | $127.0 | $125.9 | $1.09 | 1,192,024.0 | -0.31% |
| 2025-09-22 | $126.6 | $125.2 | $1.45 | 976,668.0 | +0.01% |
| 2025-09-19 | $128.6 | $126.0 | $2.54 | 2,844,190.0 | -1.02% |
| 2025-09-18 | $128.5 | $126.8 | $1.78 | 1,513,182.0 | +0.71% |
| 2025-09-17 | $130.1 | $126.4 | $3.70 | 1,921,433.0 | -0.37% |
| 2025-09-16 | $127.6 | $125.0 | $2.56 | 1,710,019.0 | +1.24% |
| 2025-09-15 | $126.4 | $123.7 | $2.71 | 2,083,497.0 | +1.94% |
| 2025-09-12 | $126.5 | $123.1 | $3.40 | 1,250,802.0 | -2.75% |
| 2025-09-11 | $127.0 | $124.9 | $2.17 | 1,473,817.0 | +2.10% |
| 2025-09-10 | $126.7 | $124.0 | $2.71 | 1,580,094.0 | -1.69% |
| 2025-09-09 | $128.3 | $125.8 | $2.41 | 1,455,894.0 | -1.47% |
| 2025-09-08 | $128.4 | $126.3 | $2.14 | 2,136,173.0 | -0.48% |
| 2025-09-05 | $131.0 | $128.4 | $2.61 | 1,633,005.0 | +0.21% |
Agilent Technologies Inc 주식 (A) 연도별 가격 이력
이 심층 분석에서는 Agilent Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 A 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Agilent Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Agilent Technologies Inc 주식 (A) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $143.1 | $128.2 | $14.90 | 11,561,821.0 | +10.35% |
| 2025-09 | $131.0 | $120.8 | $10.22 | 37,112,044.0 | +2.14% |
| 2025-08 | $126.3 | $111.2 | $15.11 | 29,240,973.0 | +9.45% |
| 2025-07 | $126.4 | $110.8 | $15.69 | 38,978,157.0 | -2.71% |
| 2025-06 | $122.8 | $109.8 | $13.08 | 38,033,370.0 | +5.44% |
| 2025-05 | $117.0 | $104.1 | $12.89 | 48,233,805.0 | +4.01% |
| 2025-04 | $116.5 | $96.43 | $20.03 | 51,675,521.0 | -8.02% |
| 2025-03 | $129.5 | $113.8 | $15.74 | 39,606,406.0 | -8.55% |
| 2025-02 | $150.3 | $125.8 | $24.50 | 31,660,085.0 | -15.58% |
| 2025-01 | $153.8 | $132.8 | $21.09 | 33,643,462.0 | +12.79% |
Agilent Technologies Inc 주식 (A) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $144.9 | $131.6 | $13.28 | 28,788,182.0 | -2.57% |
| 2024-11 | $143.1 | $124.9 | $18.18 | 41,503,337.0 | +5.88% |
| 2024-10 | $148.2 | $129.3 | $18.84 | 28,614,167.0 | -12.24% |
| 2024-09 | $150.1 | $134.2 | $15.83 | 29,628,997.0 | +3.89% |
| 2024-08 | $145.4 | $133.1 | $12.39 | 32,593,681.0 | +1.07% |
| 2024-07 | $144.0 | $124.2 | $19.84 | 35,796,971.0 | +9.08% |
| 2024-06 | $137.7 | $128.4 | $9.32 | 55,095,759.0 | -0.60% |
| 2024-05 | $155.3 | $125.3 | $30.05 | 35,782,905.0 | -4.84% |
| 2024-04 | $147.4 | $128.3 | $19.09 | 26,667,868.0 | -5.82% |
| 2024-03 | $151.6 | $134.7 | $16.91 | 38,446,344.0 | +5.93% |
| 2024-02 | $139.9 | $128.3 | $11.62 | 32,130,818.0 | +5.58% |
| 2024-01 | $140.6 | $126.7 | $13.85 | 30,291,807.0 | -6.42% |
Agilent Technologies Inc 주식 (A) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $141.2 | $125.8 | $15.47 | 35,593,142.0 | +8.79% |
| 2023-11 | $128.4 | $100.3 | $28.19 | 46,176,005.0 | +23.63% |
| 2023-10 | $113.8 | $96.80 | $17.03 | 46,914,357.0 | -7.56% |
| 2023-09 | $123.7 | $109.0 | $14.68 | 39,773,273.0 | -7.64% |
| 2023-08 | $130.0 | $117.3 | $12.66 | 41,867,165.0 | -0.57% |
| 2023-07 | $130.0 | $115.7 | $14.34 | 38,266,597.0 | +1.26% |
| 2023-06 | $123.2 | $114.2 | $9.02 | 51,024,389.0 | +3.96% |
| 2023-05 | $137.2 | $113.3 | $23.88 | 45,483,009.0 | -14.59% |
| 2023-04 | $141.5 | $128.1 | $13.37 | 27,622,936.0 | -2.10% |
| 2023-03 | $145.4 | $128.2 | $17.22 | 38,086,235.0 | -2.56% |
| 2023-02 | $157.3 | $138.7 | $18.59 | 23,986,243.0 | -6.65% |
| 2023-01 | $159.6 | $143.0 | $16.58 | 25,391,881.0 | +1.62% |
1.12%
0.42%
자본화:
|
볼륨(24시간):