(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-08-09 | 00:00:00 | 11,90 | 11,95 | 11,73 | 11,83 | 386.100 | 2004-08-10 | 00:00:00 | 11,83 | 11,90 | 11,74 | 11,85 | 278.300 | 2004-08-11 | 00:00:00 | 11,88 | 11,91 | 11,76 | 11,83 | 537.000 | 2004-08-12 | 00:00:00 | 11,80 | 11,94 | 11,80 | 11,84 | 318.300 | 2004-08-13 | 00:00:00 | 11,85 | 11,88 | 11,72 | 11,74 | 343.700 | 2004-08-16 | 00:00:00 | 11,70 | 11,94 | 11,70 | 11,89 | 555.800 | 2004-08-17 | 00:00:00 | 11,81 | 12,02 | 11,81 | 11,94 | 568.100 | 2004-08-18 | 00:00:00 | 11,95 | 12,00 | 11,85 | 11,86 | 563.600 | 2004-08-19 | 00:00:00 | 11,90 | 11,98 | 11,84 | 11,90 | 329.700 | 2004-08-20 | 00:00:00 | 11,85 | 11,94 | 11,81 | 11,89 | 259.000 | 2004-08-23 | 00:00:00 | 11,89 | 11,98 | 11,85 | 11,89 | 484.700 | 2004-08-24 | 00:00:00 | 11,83 | 11,93 | 11,83 | 11,87 | 431.800 | 2004-08-25 | 00:00:00 | 11,93 | 11,93 | 11,88 | 11,90 | 238.300 | 2004-08-26 | 00:00:00 | 11,87 | 11,91 | 11,71 | 11,82 | 696.700 | 2004-08-27 | 00:00:00 | 11,75 | 11,85 | 11,71 | 11,82 | 534.900 | 2004-08-30 | 00:00:00 | 11,81 | 11,89 | 11,71 | 11,87 | 397.500 | 2004-08-31 | 00:00:00 | 11,80 | 11,88 | 11,80 | 11,85 | 463.200 | 2004-09-01 | 00:00:00 | 11,90 | 11,98 | 11,82 | 11,96 | 452.300 | 2004-09-02 | 00:00:00 | 11,92 | 11,98 | 11,85 | 11,95 | 750.300 | 2004-09-03 | 00:00:00 | 11,85 | 11,95 | 11,82 | 11,90 | 344.000 | 2004-09-06 | 00:00:00 | 11,93 | 12,07 | 11,92 | 12,03 | 439.300 | 2004-09-07 | 00:00:00 | 12,00 | 12,10 | 11,96 | 11,98 | 474.200 | 2004-09-08 | 00:00:00 | 11,94 | 12,00 | 11,93 | 11,96 | 237.100 | 2004-09-09 | 00:00:00 | 11,98 | 11,98 | 11,73 | 11,74 | 1.685.900 | 2004-09-10 | 00:00:00 | 11,77 | 11,85 | 11,75 | 11,82 | 1.170.500 | 2004-09-13 | 00:00:00 | 11,91 | 11,92 | 11,85 | 11,87 | 777.100 | 2004-09-14 | 00:00:00 | 11,88 | 11,93 | 11,82 | 11,91 | 410.100 | 2004-09-15 | 00:00:00 | 11,86 | 11,93 | 11,82 | 11,86 | 503.200 | 2004-09-16 | 00:00:00 | 11,82 | 11,97 | 11,82 | 11,90 | 808.800 | 2004-09-17 | 00:00:00 | 11,84 | 11,93 | 11,84 | 11,88 | 1.255.000 | 2004-09-20 | 00:00:00 | 11,93 | 11,93 | 11,86 | 11,88 | 460.800 | 2004-09-21 | 00:00:00 | 11,81 | 11,81 | 11,66 | 11,71 | 1.961.700 | 2004-09-22 | 00:00:00 | 11,72 | 11,77 | 11,67 | 11,72 | 772.000 | 2004-09-23 | 00:00:00 | 11,63 | 11,77 | 11,63 | 11,73 | 510.500 | 2004-09-24 | 00:00:00 | 11,78 | 11,78 | 11,65 | 11,72 | 311.800 | 2004-09-27 | 00:00:00 | 11,67 | 11,67 | 11,57 | 11,61 | 1.011.200 | 2004-09-28 | 00:00:00 | 11,57 | 11,60 | 11,51 | 11,59 | 454.400 | 2004-09-29 | 00:00:00 | 11,56 | 11,59 | 11,31 | 11,38 | 1.686.800 | 2004-09-30 | 00:00:00 | 11,40 | 11,59 | 11,40 | 11,43 | 2.117.100 | 2004-10-01 | 00:00:00 | 11,46 | 11,55 | 11,40 | 11,52 | 888.200 | 2004-10-04 | 00:00:00 | 11,56 | 11,67 | 11,54 | 11,56 | 997.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|