(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 | | 2015-10-28 | 00:00:00 | 8,40 | 8,43 | 8,36 | 8,38 | 274.300 | | 2015-10-29 | 00:00:00 | 8,39 | 8,53 | 8,38 | 8,44 | 933.000 | | 2015-10-30 | 00:00:00 | 8,43 | 8,50 | 8,36 | 8,47 | 407.900 | | 2015-11-02 | 00:00:00 | 8,42 | 8,51 | 8,41 | 8,45 | 692.400 | | 2015-11-03 | 00:00:00 | 8,50 | 8,50 | 8,32 | 8,39 | 481.400 | | 2015-11-04 | 00:00:00 | 8,42 | 8,44 | 8,29 | 8,37 | 870.000 | | 2015-11-05 | 00:00:00 | 8,39 | 8,41 | 8,24 | 8,29 | 654.000 | | 2015-11-06 | 00:00:00 | 8,22 | 8,53 | 8,22 | 8,42 | 1.420.900 | | 2015-11-09 | 00:00:00 | 8,48 | 8,70 | 8,46 | 8,59 | 1.933.700 | | 2015-11-10 | 00:00:00 | 8,62 | 8,73 | 8,52 | 8,73 | 1.362.100 | | 2015-11-11 | 00:00:00 | 8,72 | 8,76 | 8,65 | 8,67 | 905.300 | | 2015-11-12 | 00:00:00 | 8,68 | 8,70 | 8,37 | 8,40 | 1.278.500 | | 2015-11-13 | 00:00:00 | 8,43 | 8,47 | 8,25 | 8,36 | 1.101.700 | | 2015-11-16 | 00:00:00 | 8,19 | 8,24 | 7,99 | 8,17 | 2.234.200 | | 2015-11-17 | 00:00:00 | 8,21 | 8,36 | 8,09 | 8,30 | 1.681.100 | | 2015-11-18 | 00:00:00 | 8,25 | 8,40 | 8,25 | 8,39 | 507.100 | | 2015-11-19 | 00:00:00 | 8,44 | 8,45 | 8,28 | 8,40 | 853.300 | | 2015-11-20 | 00:00:00 | 8,39 | 8,48 | 8,32 | 8,43 | 835.600 | | 2015-11-23 | 00:00:00 | 8,48 | 8,48 | 8,34 | 8,36 | 679.300 | | 2015-11-24 | 00:00:00 | 8,37 | 8,37 | 8,07 | 8,10 | 1.657.300 | | 2015-11-25 | 00:00:00 | 8,08 | 8,19 | 8,04 | 8,12 | 987.200 | | 2015-11-26 | 00:00:00 | 8,15 | 8,29 | 8,13 | 8,23 | 627.800 | | 2015-11-27 | 00:00:00 | 8,23 | 8,49 | 8,22 | 8,39 | 1.459.100 | | 2015-11-30 | 00:00:00 | 8,39 | 8,58 | 8,38 | 8,40 | 1.117.800 | | 2015-12-01 | 00:00:00 | 8,51 | 8,63 | 8,49 | 8,57 | 1.452.300 | | 2015-12-02 | 00:00:00 | 8,56 | 8,70 | 8,56 | 8,62 | 1.055.000 | | 2015-12-03 | 00:00:00 | 8,64 | 8,81 | 8,40 | 8,49 | 1.677.600 | | 2015-12-04 | 00:00:00 | 8,56 | 8,77 | 8,43 | 8,76 | 1.253.300 | | 2015-12-07 | 00:00:00 | 8,74 | 8,80 | 8,67 | 8,79 | 1.008.700 | | 2015-12-08 | 00:00:00 | 8,72 | 8,83 | 8,62 | 8,72 | 851.200 | | 2015-12-09 | 00:00:00 | 8,79 | 8,83 | 8,57 | 8,57 | 1.076.800 | | 2015-12-10 | 00:00:00 | 8,60 | 8,68 | 8,49 | 8,57 | 764.800 | | 2015-12-11 | 00:00:00 | 8,56 | 8,68 | 8,45 | 8,68 | 784.200 | | 2015-12-14 | 00:00:00 | 8,68 | 8,72 | 8,48 | 8,52 | 759.700 | | 2015-12-15 | 00:00:00 | 8,56 | 8,74 | 8,52 | 8,71 | 718.000 | | 2015-12-16 | 00:00:00 | 8,70 | 8,80 | 8,68 | 8,75 | 540.500 | | 2015-12-17 | 00:00:00 | 8,83 | 8,93 | 8,82 | 8,92 | 1.173.900 | | 2015-12-18 | 00:00:00 | 8,82 | 8,93 | 8,76 | 8,93 | 581.800 | | 2015-12-21 | 00:00:00 | 8,85 | 8,94 | 8,76 | 8,78 | 577.800 | | 2015-12-22 | 00:00:00 | 8,88 | 8,89 | 8,68 | 8,69 | 509.000 | | 2015-12-23 | 00:00:00 | 8,72 | 8,84 | 8,67 | 8,77 | 394.200 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
