Stockscreener 앱 받기
139.65
2.03%
2.78
Agilent Technologies Inc 주식 (A) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $140.6 | $136.9 | $3.73 | 1,766,702.0 | +2.03% |
| 2024-11-01 | $141.0 | $135.3 | $5.70 | 2,018,001.0 | +5.03% |
| 2024-10-31 | $131.4 | $129.9 | $1.58 | 1,508,257.0 | -0.90% |
| 2024-10-30 | $134.1 | $131.1 | $2.97 | 1,381,637.0 | +0.20% |
| 2024-10-29 | $132.3 | $130.6 | $1.73 | 828,840.0 | -0.24% |
| 2024-10-28 | $132.2 | $130.3 | $1.89 | 1,599,303.0 | +1.04% |
| 2024-10-25 | $131.7 | $129.3 | $2.36 | 1,202,734.0 | -0.38% |
| 2024-10-24 | $133.3 | $130.7 | $2.62 | 1,768,035.0 | -1.76% |
| 2024-10-23 | $134.3 | $131.4 | $2.94 | 1,614,282.0 | -0.32% |
| 2024-10-22 | $134.8 | $132.0 | $2.77 | 1,549,637.0 | -2.41% |
| 2024-10-21 | $138.8 | $136.2 | $2.59 | 950,696.0 | -1.49% |
| 2024-10-18 | $139.5 | $137.2 | $2.28 | 1,145,803.0 | +1.03% |
| 2024-10-17 | $142.5 | $136.5 | $6.05 | 1,556,301.0 | -1.21% |
| 2024-10-16 | $142.6 | $138.4 | $4.12 | 1,677,660.0 | -3.78% |
| 2024-10-15 | $146.7 | $144.1 | $2.59 | 1,166,592.0 | +0.23% |
| 2024-10-14 | $145.1 | $142.8 | $2.25 | 1,495,974.0 | +0.30% |
| 2024-10-11 | $145.1 | $143.1 | $2.00 | 1,304,713.0 | +0.76% |
| 2024-10-10 | $144.4 | $142.6 | $1.81 | 1,000,800.0 | -1.42% |
| 2024-10-09 | $145.6 | $144.2 | $1.41 | 612,699.0 | +0.13% |
| 2024-10-08 | $145.2 | $143.8 | $1.40 | 892,798.0 | +0.50% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $141.0 | $135.3 | $5.70 | 5,551,405.0 | +7.17% |
| 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% |
Agilent Technologies Inc 주식 (A) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $160.3 | $145.9 | $14.38 | 25,282,580.0 | -3.44% |
| 2022-11 | $157.4 | $130.7 | $26.78 | 30,724,422.0 | +12.02% |
| 2022-10 | $139.3 | $121.7 | $17.63 | 27,011,517.0 | +13.82% |
| 2022-09 | $140.0 | $120.6 | $19.40 | 31,680,890.0 | -5.22% |
| 2022-08 | $149.0 | $127.2 | $21.84 | 31,932,122.0 | -4.37% |
| 2022-07 | $134.5 | $113.0 | $21.48 | 22,247,964.0 | +12.92% |
| 2022-06 | $131.2 | $112.5 | $18.68 | 27,988,026.0 | -6.89% |
| 2022-05 | $130.8 | $112.6 | $18.13 | 45,328,637.0 | +6.95% |
| 2022-04 | $137.1 | $117.2 | $19.84 | 43,916,920.0 | -9.87% |
| 2022-03 | $140.2 | $126.9 | $13.30 | 46,251,907.0 | +1.51% |
| 2022-02 | $145.1 | $123.1 | $22.04 | 42,313,071.0 | -6.43% |
| 2022-01 | $159.4 | $131.2 | $28.22 | 39,527,061.0 | -12.73% |
0.49%
0.66%
자본화:
|
볼륨(24시간):