(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-23 | 00:00:00 | 11,05 | 11,09 | 10,95 | 11,00 | 472.400 | | 2004-02-24 | 00:00:00 | 10,98 | 11,05 | 10,93 | 10,99 | 580.800 | | 2004-02-25 | 00:00:00 | 11,00 | 11,17 | 10,84 | 10,87 | 1.234.100 | | 2004-02-26 | 00:00:00 | 10,90 | 11,38 | 10,89 | 11,35 | 3.484.100 | | 2004-02-27 | 00:00:00 | 11,39 | 11,74 | 11,29 | 11,29 | 5.276.200 | | 2004-03-01 | 00:00:00 | 11,31 | 11,50 | 11,31 | 11,42 | 1.486.600 | | 2004-03-02 | 00:00:00 | 11,46 | 11,50 | 11,25 | 11,30 | 1.513.900 | | 2004-03-03 | 00:00:00 | 11,33 | 11,53 | 11,31 | 11,53 | 1.863.800 | | 2004-03-04 | 00:00:00 | 11,55 | 11,64 | 11,41 | 11,46 | 826.900 | | 2004-03-05 | 00:00:00 | 11,51 | 11,59 | 11,41 | 11,47 | 779.500 | | 2004-03-08 | 00:00:00 | 11,52 | 11,58 | 11,36 | 11,40 | 866.000 | | 2004-03-09 | 00:00:00 | 11,40 | 11,60 | 11,36 | 11,55 | 941.400 | | 2004-03-10 | 00:00:00 | 11,80 | 11,92 | 11,69 | 11,86 | 4.603.300 | | 2004-03-11 | 00:00:00 | 11,89 | 11,93 | 11,62 | 11,90 | 2.550.300 | | 2004-03-12 | 00:00:00 | 11,81 | 11,87 | 11,71 | 11,81 | 1.325.300 | | 2004-03-15 | 00:00:00 | 11,95 | 11,95 | 11,62 | 11,66 | 1.569.000 | | 2004-03-16 | 00:00:00 | 11,70 | 11,83 | 11,63 | 11,67 | 1.074.400 | | 2004-03-17 | 00:00:00 | 11,68 | 11,81 | 11,61 | 11,78 | 829.800 | | 2004-03-18 | 00:00:00 | 11,79 | 11,85 | 11,66 | 11,77 | 1.032.900 | | 2004-03-19 | 00:00:00 | 11,88 | 12,07 | 11,70 | 11,92 | 2.383.600 | | 2004-03-22 | 00:00:00 | 11,90 | 11,98 | 11,82 | 11,87 | 2.623.000 | | 2004-03-23 | 00:00:00 | 11,83 | 11,89 | 11,68 | 11,68 | 1.472.500 | | 2004-03-24 | 00:00:00 | 11,65 | 11,78 | 11,54 | 11,75 | 1.548.100 | | 2004-03-25 | 00:00:00 | 11,79 | 11,88 | 11,75 | 11,83 | 871.200 | | 2004-03-26 | 00:00:00 | 11,87 | 11,88 | 11,64 | 11,74 | 2.127.800 | | 2004-03-29 | 00:00:00 | 11,73 | 11,80 | 11,68 | 11,76 | 1.309.200 | | 2004-03-30 | 00:00:00 | 11,78 | 11,80 | 11,71 | 11,74 | 1.286.300 | | 2004-03-31 | 00:00:00 | 11,78 | 11,81 | 11,70 | 11,73 | 2.462.000 | | 2004-04-01 | 00:00:00 | 11,78 | 11,85 | 11,74 | 11,83 | 729.100 | | 2004-04-02 | 00:00:00 | 11,90 | 12,10 | 11,90 | 12,05 | 3.054.600 | | 2004-04-05 | 00:00:00 | 12,10 | 12,35 | 11,99 | 12,29 | 1.809.700 | | 2004-04-06 | 00:00:00 | 12,29 | 12,34 | 12,17 | 12,23 | 954.600 | | 2004-04-07 | 00:00:00 | 12,23 | 12,23 | 11,91 | 11,97 | 3.075.300 | | 2004-04-08 | 00:00:00 | 11,92 | 12,15 | 11,92 | 12,02 | 636.700 | | 2004-04-09 | 00:00:00 | 12,02 | 12,02 | 12,02 | 12,02 | 0 | | 2004-04-12 | 00:00:00 | 12,02 | 12,02 | 12,02 | 12,02 | 0 | | 2004-04-13 | 00:00:00 | 12,10 | 12,16 | 11,95 | 12,03 | 1.029.200 | | 2004-04-14 | 00:00:00 | 12,03 | 12,05 | 11,92 | 12,04 | 794.700 | | 2004-04-15 | 00:00:00 | 12,05 | 12,23 | 11,95 | 12,11 | 1.357.500 | | 2004-04-16 | 00:00:00 | 12,11 | 12,21 | 12,09 | 12,19 | 1.553.400 | | 2004-04-19 | 00:00:00 | 12,16 | 12,33 | 12,16 | 12,28 | 1.643.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
