Stockscreener 앱 받기
145.49
1.91%
-2.83
시간 외 거래:
145.49
Agilent Technologies Inc 주식 (A) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $149.0 | $144.8 | $4.24 | 2,097,676.0 | -1.91% |
| 2025-12-04 | $149.8 | $144.2 | $5.58 | 2,864,607.0 | -0.63% |
| 2025-12-03 | $151.4 | $149.1 | $2.33 | 2,078,961.0 | +0.30% |
| 2025-12-02 | $151.5 | $148.8 | $2.71 | 1,652,780.0 | -0.86% |
| 2025-12-01 | $153.9 | $149.2 | $4.76 | 2,043,714.0 | -2.21% |
| 2025-11-28 | $154.6 | $153.2 | $1.34 | 1,531,613.0 | -0.56% |
| 2025-11-26 | $158.1 | $154.0 | $4.10 | 3,293,906.0 | -1.80% |
| 2025-11-25 | $160.3 | $148.0 | $12.27 | 3,695,262.0 | +2.34% |
| 2025-11-24 | $153.6 | $150.5 | $3.13 | 3,920,618.0 | +1.55% |
| 2025-11-21 | $151.8 | $144.5 | $7.29 | 2,467,959.0 | +4.27% |
| 2025-11-20 | $147.4 | $143.9 | $3.41 | 1,443,375.0 | +0.46% |
| 2025-11-19 | $145.5 | $142.8 | $2.73 | 1,843,307.0 | +0.39% |
| 2025-11-18 | $145.3 | $140.2 | $5.05 | 2,299,708.0 | -0.47% |
| 2025-11-17 | $147.0 | $144.1 | $2.98 | 1,428,049.0 | -1.57% |
| 2025-11-14 | $148.0 | $144.5 | $3.50 | 1,289,542.0 | -0.05% |
| 2025-11-13 | $152.1 | $146.5 | $5.57 | 1,940,287.0 | -3.06% |
| 2025-11-12 | $152.7 | $148.8 | $3.89 | 1,982,423.0 | +1.41% |
| 2025-11-11 | $150.0 | $146.8 | $3.20 | 1,218,411.0 | +2.09% |
| 2025-11-10 | $147.9 | $145.1 | $2.78 | 1,152,014.0 | -0.26% |
| 2025-11-07 | $147.1 | $144.6 | $2.55 | 1,026,599.0 | -0.51% |
| 2025-11-06 | $148.0 | $145.1 | $2.91 | 1,285,922.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $153.9 | $144.2 | $9.73 | 12,835,414.0 | -5.22% |
| 2025-11 | $160.3 | $140.2 | $20.03 | 37,445,974.0 | +4.88% |
| 2025-10 | $149.5 | $128.2 | $21.31 | 38,976,909.0 | +14.03% |
| 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% |
0.41%
0.56%
자본화:
|
볼륨(24시간):