(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-02-17 | 00:00:00 | 6,70 | 7,23 | 6,70 | 7,17 | 1.442.400 | | 2016-02-18 | 00:00:00 | 7,24 | 7,24 | 7,08 | 7,08 | 1.235.700 | | 2016-02-19 | 00:00:00 | 7,02 | 7,24 | 6,99 | 7,14 | 1.734.800 | | 2016-02-22 | 00:00:00 | 7,20 | 7,29 | 7,15 | 7,24 | 1.350.700 | | 2016-02-23 | 00:00:00 | 7,24 | 7,34 | 7,12 | 7,20 | 763.000 | | 2016-02-24 | 00:00:00 | 7,23 | 7,30 | 7,04 | 7,12 | 1.017.100 | | 2016-02-25 | 00:00:00 | 7,24 | 7,36 | 7,19 | 7,32 | 1.023.600 | | 2016-02-26 | 00:00:00 | 7,44 | 7,45 | 7,20 | 7,20 | 1.401.800 | | 2016-02-29 | 00:00:00 | 7,21 | 7,38 | 7,12 | 7,28 | 985.400 | | 2016-03-01 | 00:00:00 | 7,33 | 7,68 | 7,30 | 7,58 | 1.946.900 | | 2016-03-02 | 00:00:00 | 7,67 | 7,86 | 7,54 | 7,55 | 1.662.700 | | 2016-03-03 | 00:00:00 | 7,64 | 7,65 | 7,46 | 7,53 | 1.033.600 | | 2016-03-04 | 00:00:00 | 7,54 | 7,67 | 7,38 | 7,48 | 975.700 | | 2016-03-07 | 00:00:00 | 7,40 | 7,49 | 7,37 | 7,49 | 541.000 | | 2016-03-08 | 00:00:00 | 7,50 | 7,50 | 7,29 | 7,37 | 932.900 | | 2016-03-09 | 00:00:00 | 7,32 | 7,44 | 7,22 | 7,26 | 996.900 | | 2016-03-10 | 00:00:00 | 7,29 | 7,70 | 7,14 | 7,45 | 2.698.700 | | 2016-03-11 | 00:00:00 | 7,56 | 7,75 | 7,55 | 7,67 | 1.685.900 | | 2016-03-14 | 00:00:00 | 7,79 | 7,79 | 7,59 | 7,69 | 1.114.700 | | 2016-03-15 | 00:00:00 | 7,73 | 7,74 | 7,59 | 7,73 | 611.800 | | 2016-03-16 | 00:00:00 | 7,73 | 7,77 | 7,56 | 7,75 | 762.700 | | 2016-03-17 | 00:00:00 | 7,75 | 7,76 | 7,45 | 7,47 | 1.213.800 | | 2016-03-18 | 00:00:00 | 7,52 | 7,69 | 7,49 | 7,55 | 677.800 | | 2016-03-21 | 00:00:00 | 7,58 | 7,76 | 7,54 | 7,65 | 759.600 | | 2016-03-22 | 00:00:00 | 7,57 | 7,59 | 7,24 | 7,40 | 1.910.100 | | 2016-03-23 | 00:00:00 | 7,42 | 7,54 | 7,32 | 7,35 | 683.600 | | 2016-03-24 | 00:00:00 | 7,35 | 7,42 | 7,26 | 7,34 | 571.200 | | 2016-03-25 | 00:00:00 | 7,34 | 7,34 | 7,34 | 7,34 | 0 | | 2016-03-28 | 00:00:00 | 7,34 | 7,34 | 7,34 | 7,34 | 0 | | 2016-03-29 | 00:00:00 | 7,32 | 7,33 | 7,12 | 7,30 | 823.900 | | 2016-03-30 | 00:00:00 | 7,29 | 7,35 | 7,23 | 7,34 | 968.200 | | 2016-03-31 | 00:00:00 | 7,33 | 7,34 | 7,17 | 7,31 | 902.200 | | 2016-04-01 | 00:00:00 | 7,20 | 7,40 | 7,20 | 7,39 | 703.700 | | 2016-04-04 | 00:00:00 | 7,35 | 7,43 | 7,17 | 7,26 | 699.400 | | 2016-04-05 | 00:00:00 | 7,20 | 7,29 | 7,07 | 7,11 | 718.900 | | 2016-04-06 | 00:00:00 | 7,11 | 7,22 | 7,01 | 7,09 | 764.100 | | 2016-04-07 | 00:00:00 | 7,11 | 7,15 | 7,06 | 7,10 | 818.300 | | 2016-04-08 | 00:00:00 | 7,05 | 7,30 | 7,05 | 7,22 | 541.700 | | 2016-04-11 | 00:00:00 | 7,19 | 7,34 | 7,15 | 7,30 | 379.900 | | 2016-04-12 | 00:00:00 | 7,33 | 7,36 | 7,15 | 7,36 | 784.600 | | 2016-04-13 | 00:00:00 | 7,36 | 7,55 | 7,36 | 7,52 | 997.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
