(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-29 | 00:00:00 | 11,35 | 11,48 | 11,20 | 11,39 | 799.900 | | 2003-12-30 | 00:00:00 | 11,45 | 11,49 | 11,34 | 11,34 | 755.100 | | 2003-12-31 | 00:00:00 | 11,34 | 11,34 | 11,34 | 11,34 | 0 | | 2004-01-01 | 00:00:00 | 11,34 | 11,34 | 11,34 | 11,34 | 0 | | 2004-01-02 | 00:00:00 | 11,35 | 11,41 | 11,29 | 11,32 | 727.300 | | 2004-01-05 | 00:00:00 | 11,31 | 11,44 | 11,29 | 11,44 | 744.600 | | 2004-01-06 | 00:00:00 | 11,45 | 11,58 | 11,37 | 11,48 | 593.500 | | 2004-01-07 | 00:00:00 | 11,46 | 11,58 | 11,38 | 11,56 | 1.114.900 | | 2004-01-08 | 00:00:00 | 11,60 | 11,87 | 11,57 | 11,78 | 1.135.200 | | 2004-01-09 | 00:00:00 | 11,78 | 11,80 | 11,46 | 11,61 | 748.500 | | 2004-01-12 | 00:00:00 | 11,61 | 11,70 | 11,37 | 11,41 | 791.700 | | 2004-01-13 | 00:00:00 | 11,47 | 11,50 | 11,25 | 11,29 | 1.297.100 | | 2004-01-14 | 00:00:00 | 11,31 | 11,47 | 11,27 | 11,47 | 690.600 | | 2004-01-15 | 00:00:00 | 11,47 | 11,47 | 11,30 | 11,33 | 674.900 | | 2004-01-16 | 00:00:00 | 11,30 | 11,32 | 10,87 | 11,08 | 3.446.900 | | 2004-01-19 | 00:00:00 | 11,10 | 11,23 | 11,04 | 11,17 | 871.800 | | 2004-01-20 | 00:00:00 | 11,26 | 11,27 | 11,05 | 11,10 | 776.700 | | 2004-01-21 | 00:00:00 | 11,05 | 11,18 | 10,84 | 10,86 | 1.473.100 | | 2004-01-22 | 00:00:00 | 10,88 | 11,06 | 10,53 | 10,88 | 4.456.700 | | 2004-01-23 | 00:00:00 | 10,95 | 11,01 | 10,80 | 10,90 | 1.379.300 | | 2004-01-26 | 00:00:00 | 10,86 | 10,95 | 10,79 | 10,84 | 788.000 | | 2004-01-27 | 00:00:00 | 10,90 | 11,05 | 10,87 | 10,88 | 2.231.100 | | 2004-01-28 | 00:00:00 | 11,24 | 11,32 | 10,95 | 10,99 | 3.425.700 | | 2004-01-29 | 00:00:00 | 10,85 | 11,06 | 10,85 | 10,97 | 1.077.000 | | 2004-01-30 | 00:00:00 | 10,96 | 11,05 | 10,81 | 10,95 | 766.900 | | 2004-02-02 | 00:00:00 | 10,91 | 11,06 | 10,91 | 10,97 | 925.500 | | 2004-02-03 | 00:00:00 | 10,92 | 10,96 | 10,63 | 10,69 | 1.708.100 | | 2004-02-04 | 00:00:00 | 10,68 | 10,91 | 10,55 | 10,69 | 1.649.300 | | 2004-02-05 | 00:00:00 | 10,70 | 10,80 | 10,60 | 10,66 | 1.178.000 | | 2004-02-06 | 00:00:00 | 10,70 | 10,80 | 10,67 | 10,75 | 653.100 | | 2004-02-09 | 00:00:00 | 10,74 | 10,87 | 10,72 | 10,75 | 483.200 | | 2004-02-10 | 00:00:00 | 10,81 | 10,84 | 10,66 | 10,78 | 545.000 | | 2004-02-11 | 00:00:00 | 10,78 | 10,81 | 10,74 | 10,77 | 441.500 | | 2004-02-12 | 00:00:00 | 10,76 | 10,95 | 10,76 | 10,90 | 1.056.800 | | 2004-02-13 | 00:00:00 | 10,94 | 11,02 | 10,85 | 10,91 | 1.252.600 | | 2004-02-16 | 00:00:00 | 10,90 | 10,98 | 10,86 | 10,92 | 458.600 | | 2004-02-17 | 00:00:00 | 10,94 | 11,20 | 10,85 | 11,16 | 1.634.500 | | 2004-02-18 | 00:00:00 | 11,14 | 11,21 | 10,98 | 11,04 | 1.116.700 | | 2004-02-19 | 00:00:00 | 10,94 | 11,15 | 10,94 | 10,96 | 1.455.900 | | 2004-02-20 | 00:00:00 | 10,95 | 11,07 | 10,94 | 10,99 | 900.300 | | 2004-02-23 | 00:00:00 | 11,05 | 11,09 | 10,95 | 11,00 | 472.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
