Stockscreener 앱 받기
146.08
0.96%
1.39
시간 외 거래:
145.00
-1.08
-0.74%
Agilent Technologies Inc 주식 (A) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $148.7 | $143.5 | $5.21 | 2,176,612.0 | +0.96% |
| 2025-11-03 | $145.6 | $142.5 | $3.04 | 1,785,689.0 | -1.14% |
| 2025-10-31 | $147.0 | $142.6 | $4.39 | 1,487,080.0 | +2.09% |
| 2025-10-30 | $145.3 | $142.2 | $3.06 | 1,519,281.0 | +0.11% |
| 2025-10-29 | $146.1 | $142.9 | $3.18 | 1,873,167.0 | -1.82% |
| 2025-10-28 | $147.3 | $144.6 | $2.64 | 1,469,660.0 | -0.50% |
| 2025-10-27 | $148.7 | $146.5 | $2.13 | 1,187,753.0 | -0.97% |
| 2025-10-24 | $149.1 | $147.5 | $1.59 | 1,135,398.0 | +0.39% |
| 2025-10-23 | $148.3 | $145.6 | $2.73 | 1,209,964.0 | +1.09% |
| 2025-10-22 | $147.7 | $144.5 | $3.28 | 1,486,276.0 | +0.13% |
| 2025-10-21 | $149.5 | $144.3 | $5.23 | 1,658,179.0 | +1.87% |
| 2025-10-20 | $144.6 | $142.3 | $2.36 | 1,473,830.0 | +0.76% |
| 2025-10-17 | $142.2 | $139.0 | $3.22 | 1,505,951.0 | +0.58% |
| 2025-10-16 | $143.3 | $140.3 | $3.06 | 2,179,986.0 | +1.04% |
| 2025-10-15 | $140.2 | $137.3 | $2.87 | 1,561,332.0 | +1.17% |
| 2025-10-14 | $139.9 | $135.5 | $4.38 | 1,141,880.0 | -0.14% |
| 2025-10-13 | $139.8 | $136.8 | $3.08 | 1,481,217.0 | +1.18% |
| 2025-10-10 | $140.6 | $136.3 | $4.28 | 1,808,806.0 | -2.49% |
| 2025-10-09 | $140.9 | $138.5 | $2.46 | 1,149,837.0 | -0.50% |
| 2025-10-08 | $142.4 | $139.0 | $3.47 | 1,628,689.0 | +1.62% |
| 2025-10-07 | $142.3 | $138.4 | $3.83 | 1,443,253.0 | -2.15% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $148.7 | $142.5 | $6.18 | 6,138,913.0 | -0.19% |
| 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% |
1.37%
0.96%
자본화:
|
볼륨(24시간):