(Login BolsaPT & Canal Forex) |
|
 AUTOGRILL - [Ticker: AGL.MI] |     | | Última Trade | 11,330 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,100 (+0,890%) | Capitalização Bolsista | 0 | | Bid / Ask | 11,110 x 15.000 - 11,350 x 11.100 | EPS | 0,00 | | Abertura | 11,180 | PER | 0,00% | | Máximo | 11,330 | Pagamento Dividendo | | | Mínimo | 11,180 | Data Ex-Dividendo | | | Fecho Anterior | 11,230 | Yield | | | Volume | 192.111 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AGL.MI de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-07-08 | 00:00:00 | 7,31 | 7,46 | 7,30 | 7,43 | 1.759.600 | | 2015-07-09 | 00:00:00 | 7,43 | 7,75 | 7,40 | 7,72 | 1.930.700 | | 2015-07-10 | 00:00:00 | 7,85 | 7,87 | 7,75 | 7,81 | 1.154.900 | | 2015-07-13 | 00:00:00 | 7,83 | 7,99 | 7,82 | 7,94 | 1.091.200 | | 2015-07-14 | 00:00:00 | 7,91 | 7,99 | 7,84 | 7,98 | 764.100 | | 2015-07-15 | 00:00:00 | 7,98 | 8,09 | 7,91 | 8,03 | 1.273.300 | | 2015-07-16 | 00:00:00 | 8,05 | 8,42 | 8,04 | 8,38 | 3.552.400 | | 2015-07-17 | 00:00:00 | 8,44 | 8,48 | 8,25 | 8,29 | 2.424.400 | | 2015-07-20 | 00:00:00 | 8,35 | 8,71 | 8,30 | 8,66 | 4.196.500 | | 2015-07-21 | 00:00:00 | 8,64 | 8,69 | 8,41 | 8,43 | 2.910.100 | | 2015-07-22 | 00:00:00 | 8,40 | 8,54 | 8,38 | 8,48 | 2.584.200 | | 2015-07-23 | 00:00:00 | 8,48 | 8,56 | 8,37 | 8,41 | 1.382.500 | | 2015-07-24 | 00:00:00 | 8,40 | 8,55 | 8,36 | 8,42 | 1.431.000 | | 2015-07-27 | 00:00:00 | 8,41 | 8,41 | 8,16 | 8,20 | 2.503.300 | | 2015-07-28 | 00:00:00 | 8,22 | 8,45 | 8,15 | 8,45 | 2.389.600 | | 2015-07-29 | 00:00:00 | 8,49 | 8,56 | 8,27 | 8,39 | 3.830.400 | | 2015-07-30 | 00:00:00 | 8,47 | 8,52 | 8,32 | 8,41 | 2.014.100 | | 2015-07-31 | 00:00:00 | 8,47 | 8,49 | 8,19 | 8,22 | 3.171.400 | | 2015-08-03 | 00:00:00 | 8,29 | 8,39 | 8,24 | 8,36 | 2.289.600 | | 2015-08-04 | 00:00:00 | 8,35 | 8,38 | 8,23 | 8,35 | 2.856.800 | | 2015-08-05 | 00:00:00 | 8,38 | 8,50 | 8,32 | 8,48 | 2.586.100 | | 2015-08-06 | 00:00:00 | 8,44 | 8,53 | 8,30 | 8,30 | 1.308.400 | | 2015-08-07 | 00:00:00 | 8,30 | 8,34 | 8,26 | 8,31 | 830.900 | | 2015-08-10 | 00:00:00 | 8,37 | 8,45 | 8,29 | 8,45 | 713.400 | | 2015-08-11 | 00:00:00 | 8,44 | 8,44 | 8,30 | 8,34 | 898.200 | | 2015-08-12 | 00:00:00 | 8,27 | 8,30 | 7,95 | 7,98 | 1.982.200 | | 2015-08-13 | 00:00:00 | 8,10 | 8,18 | 8,07 | 8,09 | 1.252.800 | | 2015-08-14 | 00:00:00 | 8,12 | 8,23 | 8,10 | 8,18 | 995.200 | | 2015-08-17 | 00:00:00 | 8,22 | 8,24 | 8,10 | 8,21 | 658.300 | | 2015-08-18 | 00:00:00 | 8,20 | 8,30 | 8,17 | 8,27 | 930.200 | | 2015-08-19 | 00:00:00 | 8,21 | 8,31 | 8,15 | 8,25 | 1.395.200 | | 2015-08-20 | 00:00:00 | 8,21 | 8,21 | 7,93 | 7,95 | 1.321.400 | | 2015-08-21 | 00:00:00 | 7,81 | 8,04 | 7,77 | 7,91 | 1.697.300 | | 2015-08-24 | 00:00:00 | 7,63 | 7,70 | 7,32 | 7,41 | 2.433.400 | | 2015-08-25 | 00:00:00 | 7,52 | 7,90 | 7,37 | 7,88 | 1.925.400 | | 2015-08-26 | 00:00:00 | 7,79 | 7,85 | 7,61 | 7,72 | 1.118.900 | | 2015-08-27 | 00:00:00 | 7,89 | 7,98 | 7,85 | 7,96 | 1.011.300 | | 2015-08-28 | 00:00:00 | 7,99 | 7,99 | 7,72 | 7,75 | 856.800 | | 2015-08-31 | 00:00:00 | 7,72 | 7,78 | 7,63 | 7,73 | 535.100 | | 2015-09-01 | 00:00:00 | 7,62 | 7,65 | 7,47 | 7,64 | 1.034.400 | | 2015-09-02 | 00:00:00 | 7,63 | 7,70 | 7,44 | 7,51 | 2.349.300 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
