(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-04-19 | 00:00:00 | 12,16 | 12,33 | 12,16 | 12,28 | 1.643.800 | 2004-04-20 | 00:00:00 | 12,26 | 12,32 | 12,16 | 12,25 | 1.733.200 | 2004-04-21 | 00:00:00 | 12,20 | 12,20 | 12,10 | 12,14 | 698.000 | 2004-04-22 | 00:00:00 | 12,29 | 12,35 | 12,20 | 12,34 | 2.115.300 | 2004-04-23 | 00:00:00 | 12,39 | 12,62 | 12,37 | 12,54 | 2.576.800 | 2004-04-26 | 00:00:00 | 12,57 | 12,59 | 12,35 | 12,43 | 1.748.900 | 2004-04-27 | 00:00:00 | 12,48 | 12,56 | 12,37 | 12,50 | 709.200 | 2004-04-28 | 00:00:00 | 12,47 | 12,52 | 12,36 | 12,47 | 762.900 | 2004-04-29 | 00:00:00 | 11,80 | 12,09 | 11,65 | 11,99 | 9.019.800 | 2004-04-30 | 00:00:00 | 11,90 | 12,04 | 11,85 | 11,90 | 1.485.700 | 2004-05-03 | 00:00:00 | 11,85 | 11,97 | 11,81 | 11,94 | 506.600 | 2004-05-04 | 00:00:00 | 11,98 | 12,04 | 11,92 | 11,97 | 769.100 | 2004-05-05 | 00:00:00 | 12,00 | 12,02 | 11,95 | 12,00 | 433.000 | 2004-05-06 | 00:00:00 | 11,96 | 11,96 | 11,81 | 11,87 | 952.800 | 2004-05-07 | 00:00:00 | 11,82 | 11,88 | 11,61 | 11,80 | 1.227.300 | 2004-05-10 | 00:00:00 | 11,61 | 11,80 | 11,60 | 11,66 | 1.706.800 | 2004-05-11 | 00:00:00 | 11,59 | 11,75 | 11,59 | 11,70 | 972.200 | 2004-05-12 | 00:00:00 | 11,67 | 11,81 | 11,64 | 11,64 | 1.320.000 | 2004-05-13 | 00:00:00 | 11,74 | 11,79 | 11,46 | 11,67 | 1.677.500 | 2004-05-14 | 00:00:00 | 11,60 | 11,75 | 11,41 | 11,44 | 1.317.300 | 2004-05-17 | 00:00:00 | 11,33 | 11,55 | 11,25 | 11,28 | 1.675.400 | 2004-05-18 | 00:00:00 | 11,27 | 11,35 | 11,24 | 11,34 | 908.000 | 2004-05-19 | 00:00:00 | 11,35 | 11,54 | 11,35 | 11,36 | 1.600.300 | 2004-05-20 | 00:00:00 | 11,35 | 11,48 | 11,35 | 11,43 | 725.800 | 2004-05-21 | 00:00:00 | 11,37 | 11,68 | 11,35 | 11,46 | 964.700 | 2004-05-24 | 00:00:00 | 11,54 | 11,66 | 11,41 | 11,44 | 727.000 | 2004-05-25 | 00:00:00 | 11,57 | 11,57 | 11,40 | 11,42 | 428.400 | 2004-05-26 | 00:00:00 | 11,42 | 11,58 | 11,28 | 11,35 | 1.363.300 | 2004-05-27 | 00:00:00 | 11,40 | 11,58 | 11,39 | 11,44 | 1.119.600 | 2004-05-28 | 00:00:00 | 11,45 | 11,62 | 11,44 | 11,62 | 843.200 | 2004-05-31 | 00:00:00 | 11,55 | 11,68 | 11,55 | 11,60 | 315.200 | 2004-06-01 | 00:00:00 | 11,56 | 11,67 | 11,47 | 11,55 | 802.900 | 2004-06-02 | 00:00:00 | 11,47 | 11,68 | 11,44 | 11,50 | 647.900 | 2004-06-03 | 00:00:00 | 11,51 | 11,55 | 11,34 | 11,39 | 864.800 | 2004-06-04 | 00:00:00 | 11,41 | 11,56 | 11,32 | 11,35 | 925.300 | 2004-06-07 | 00:00:00 | 11,47 | 11,53 | 11,27 | 11,47 | 1.515.200 | 2004-06-08 | 00:00:00 | 11,56 | 11,56 | 11,43 | 11,51 | 599.600 | 2004-06-09 | 00:00:00 | 11,55 | 11,61 | 11,50 | 11,55 | 537.400 | 2004-06-10 | 00:00:00 | 11,55 | 11,62 | 11,50 | 11,60 | 454.900 | 2004-06-11 | 00:00:00 | 11,54 | 11,61 | 11,52 | 11,60 | 630.200 | 2004-06-14 | 00:00:00 | 11,54 | 11,59 | 11,51 | 11,59 | 675.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|