Stockscreener 앱 받기
108.37
0.24%
-0.26
시간 외 거래:
109.95
1.58
+1.46%
Agilent Technologies Inc 주식 (A) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $109.2 | $107.5 | $1.79 | 1,385,220.0 | -0.24% |
| 2025-05-02 | $110.3 | $107.5 | $2.88 | 1,189,703.0 | +2.04% |
| 2025-05-01 | $108.2 | $104.1 | $4.13 | 1,523,041.0 | -1.06% |
| 2025-04-30 | $108.0 | $105.5 | $2.50 | 1,451,769.0 | +0.13% |
| 2025-04-29 | $108.0 | $105.8 | $2.24 | 1,154,043.0 | +0.55% |
| 2025-04-28 | $108.6 | $105.4 | $3.17 | 1,689,701.0 | +0.56% |
| 2025-04-25 | $106.4 | $104.3 | $2.08 | 1,120,186.0 | -0.69% |
| 2025-04-24 | $107.1 | $103.2 | $3.92 | 1,989,278.0 | +1.92% |
| 2025-04-23 | $109.6 | $104.8 | $4.87 | 2,235,790.0 | +2.13% |
| 2025-04-22 | $103.9 | $101.2 | $2.74 | 2,321,242.0 | +2.54% |
| 2025-04-21 | $102.0 | $99.12 | $2.92 | 2,321,679.0 | -2.17% |
| 2025-04-17 | $103.5 | $101.4 | $2.14 | 1,769,897.0 | -0.21% |
| 2025-04-16 | $104.8 | $101.9 | $2.96 | 1,453,960.0 | -0.41% |
| 2025-04-15 | $105.2 | $102.5 | $2.71 | 1,326,711.0 | -1.97% |
| 2025-04-14 | $106.2 | $104.0 | $2.21 | 1,906,700.0 | +2.41% |
| 2025-04-11 | $103.3 | $98.86 | $4.47 | 2,785,882.0 | +2.76% |
| 2025-04-10 | $105.3 | $96.81 | $8.47 | 4,977,410.0 | -6.63% |
| 2025-04-09 | $107.3 | $96.43 | $10.87 | 4,234,056.0 | +7.82% |
| 2025-04-08 | $105.9 | $97.37 | $8.55 | 4,166,245.0 | -4.15% |
| 2025-04-07 | $107.0 | $98.51 | $8.49 | 3,562,783.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $110.3 | $104.1 | $6.23 | 5,483,184.0 | +0.72% |
| 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% |
0.77%
0.67%
자본화:
|
볼륨(24시간):